Basler AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	27.335	27.350	26.900	26.967	26.690	9,698
2023-03-17	27.800	27.800	27.800	27.800	27.515	129
2023-03-16	27.150	27.150	27.150	27.150	26.871	12
2023-03-15	26.900	26.900	26.599	26.600	26.327	1,054
2023-03-14	27.550	27.750	27.346	27.700	27.416	379
2023-03-13	27.500	27.500	26.100	26.650	26.377	871
2023-03-10	27.000	27.500	27.000	27.266	26.986	214
2023-03-09	27.400	27.850	27.254	27.302	27.021	3,201
2023-03-08	27.350	27.700	27.250	27.499	27.217	161
2023-03-07	27.900	27.900	27.296	27.767	27.482	1,940
2023-03-06	28.150	28.150	27.900	27.950	27.663	5,872
2023-03-03	28.000	28.500	28.000	28.315	28.025	14,522
2023-03-02	28.208	28.208	27.850	27.850	27.564	6,544
2023-03-01	29.205	29.500	28.450	28.450	28.158	6,153
2023-02-28	29.300	29.300	28.600	28.600	28.307	462
2023-02-27	29.000	29.450	29.000	29.350	29.049	6,993
2023-02-24	29.285	29.450	29.000	29.198	28.898	8,780
2023-02-23	29.700	29.800	29.448	29.500	29.197	4,004
2023-02-22	29.700	30.400	29.700	29.700	29.395	5,050
2023-02-21	30.350	30.900	30.300	30.652	30.337	405
2023-02-20	31.000	31.000	30.550	30.550	30.237	566
2023-02-17	31.500	31.500	31.450	31.450	31.127	27
2023-02-16	32.800	32.800	31.950	31.950	31.622	705
2023-02-15	31.900	32.500	31.700	32.414	32.081	37,097
2023-02-14	32.000	32.150	31.700	31.981	31.653	76,043
2023-02-13	32.200	32.394	31.900	32.000	31.672	10,181
2023-02-10	32.102	32.102	31.750	31.800	31.474	12,139
2023-02-09	32.850	32.850	32.200	32.398	32.066	3,475
2023-02-08	32.600	33.250	32.350	32.745	32.409	3,737
2023-02-07	32.350	32.368	32.121	32.121	31.792	1,559
2023-02-06	33.350	33.375	33.000	33.178	32.838	4,233
2023-02-03	34.000	34.000	33.840	33.840	33.492	6,548
2023-02-02	34.000	34.550	33.950	34.097	33.747	15,460
2023-02-01	33.850	34.058	33.550	33.800	33.453	6,536
2023-01-31	34.950	34.950	33.800	34.164	33.813	23,115
2023-01-30	35.350	35.650	35.000	35.600	35.235	5,911
2023-01-27	36.100	36.100	35.400	35.500	35.136	2,910
2023-01-26	36.200	36.800	35.880	36.300	35.928	3,708
2023-01-25	36.264	36.286	35.600	36.286	35.914	13,658
2023-01-24	37.750	37.750	36.500	36.500	36.126	2,044
2023-01-23	37.600	37.600	37.150	37.447	37.063	3,365
2023-01-20	37.400	37.622	37.100	37.150	36.769	934
2023-01-19	38.200	38.200	37.500	37.500	37.115	2,002
2023-01-18	38.050	39.950	38.050	39.035	38.634	2,107
2023-01-17	38.450	38.800	38.150	38.218	37.826	4,061
2023-01-16	39.200	39.200	38.100	38.251	37.858	3,104
2023-01-13	36.750	38.150	36.505	37.115	36.734	16,937
2023-01-12	35.800	37.000	35.800	36.352	35.979	2,298
2023-01-11	34.606	35.500	33.960	35.200	34.839	12,050
2023-01-10	32.200	33.550	32.200	33.550	33.206	14,569
2023-01-09	31.800	32.350	31.800	31.837	31.510	639
2023-01-06	31.800	31.800	31.550	31.550	31.226	39
2023-01-05	32.493	32.750	32.000	32.680	32.345	14,944
2023-01-04	32.550	32.550	32.500	32.550	32.216	99
2023-01-03	30.911	32.550	30.911	31.817	31.490	1,072
2022-12-30	30.528	30.528	29.550	29.550	29.247	592
2022-12-29	30.700	31.650	30.600	31.450	31.127	1,111
2022-12-28	30.700	30.950	30.700	30.750	30.435	1,550
2022-12-23	31.350	31.650	31.300	31.300	30.979	1,477
2022-12-22	31.450	31.450	31.350	31.350	31.028	80

← NewerPage 15 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.