Basler AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	19.620	19.620	19.280	19.348	19.274	1,984
2023-06-16	20.450	20.450	20.077	20.077	19.999	2,437
2023-06-15	19.780	20.400	19.700	20.400	20.322	952
2023-06-14	19.540	20.100	19.540	19.919	19.843	851
2023-06-13	19.480	19.740	19.460	19.520	19.445	736
2023-06-12	19.720	19.720	19.020	19.352	19.278	413,854
2023-06-09	19.600	19.980	19.250	19.800	19.724	501,772
2023-06-08	20.300	20.300	19.860	19.980	19.903	2,117
2023-06-07	20.300	20.400	20.250	20.400	20.322	929
2023-06-06	20.700	20.700	20.516	20.550	20.471	2,343
2023-06-05	21.850	21.875	21.150	21.150	21.069	74,313
2023-06-02	22.000	22.000	21.600	21.600	21.517	2,580
2023-06-01	21.650	22.200	21.600	22.080	21.995	1,041
2023-05-31	21.300	22.100	21.300	21.850	21.766	3,776
2023-05-30	21.750	21.750	21.250	21.250	21.168	10,798
2023-05-26	21.350	22.100	21.350	21.741	21.518	325
2023-05-25	22.300	22.550	21.599	22.372	22.143	3,826
2023-05-24	22.450	22.487	22.300	22.300	22.071	16,138
2023-05-23	22.000	22.599	22.000	22.498	22.267	14,406
2023-05-22	21.350	22.300	21.350	22.100	21.873	5,979
2023-05-19	21.850	21.900	21.400	21.400	21.180	1,818
2023-05-18	21.450	21.700	21.350	21.648	21.426	527
2023-05-17	21.350	21.800	21.350	21.350	21.131	1,886
2023-05-16	21.250	21.350	21.250	21.250	21.032	1,005
2023-05-15	21.250	21.390	20.500	21.050	20.834	13,563
2023-05-12	21.050	21.300	21.039	21.039	20.823	3,979
2023-05-11	20.850	21.200	20.400	20.960	20.745	423,937
2023-05-10	21.550	21.750	20.900	20.949	20.735	59,368
2023-05-09	21.650	21.651	21.150	21.561	21.340	4,768
2023-05-05	20.650	20.700	20.400	20.483	20.272	5,359
2023-05-04	20.600	20.900	20.576	20.576	20.365	3,590
2023-05-03	19.540	19.822	19.440	19.822	19.619	5,351
2023-05-02	19.580	19.900	19.580	19.631	19.430	1,034
2023-04-28	19.260	19.601	19.260	19.469	19.269	15,967
2023-04-27	19.100	19.289	19.080	19.236	19.039	2,832
2023-04-26	19.200	19.560	19.200	19.357	19.159	60
2023-04-25	19.680	19.940	19.580	19.932	19.727	3,518
2023-04-24	19.680	19.920	19.560	19.666	19.465	1,292
2023-04-21	20.100	20.650	19.800	20.049	19.843	5,856
2023-04-20	20.650	20.650	19.940	20.011	19.805	856
2023-04-19	22.000	22.000	21.100	21.148	20.931	1,563
2023-04-18	22.350	22.553	21.950	22.401	22.172	276
2023-04-17	23.000	23.000	22.550	22.650	22.418	1,594
2023-04-14	22.850	22.850	22.700	22.750	22.517	1,122
2023-04-13	22.450	22.750	22.400	22.510	22.279	1,284
2023-04-12	22.350	22.400	22.344	22.344	22.115	779
2023-04-11	22.100	22.515	22.000	22.298	22.069	1,722
2023-04-06	22.550	22.550	22.050	22.435	22.205	1,022
2023-04-05	22.650	22.650	22.064	22.064	21.837	686
2023-04-04	23.800	24.200	23.494	23.622	23.380	3,449
2023-04-03	23.050	23.800	22.700	23.700	23.457	3,107
2023-03-31	23.000	23.000	22.200	22.501	22.270	18,433
2023-03-30	23.600	23.600	21.800	22.235	22.007	101,746
2023-03-29	26.800	27.650	26.733	27.146	26.867	11,038
2023-03-28	27.400	28.450	27.400	28.250	27.960	8,176
2023-03-27	26.715	27.450	26.715	27.400	27.119	18,289
2023-03-24	27.000	27.150	26.950	27.096	26.818	1,283
2023-03-23	26.500	27.300	26.500	26.950	26.674	12,525
2023-03-22	27.150	27.250	26.649	26.749	26.474	2,863
2023-03-21	27.450	27.450	27.000	27.000	26.723	71

← NewerPage 14 of 20 · 1,191 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.1100 EUR
2023-05-29	0.1400 EUR
2022-05-24	0.6200 EUR
2021-05-20	0.5800 EUR
2020-05-27	0.2600 EUR
2019-05-17	1.5300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.