Basler AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	31.550	32.050	31.150	32.050	31.721	289
2022-12-20	30.550	30.900	30.550	30.650	30.336	435
2022-12-19	32.150	32.150	30.467	30.467	30.155	666
2022-12-16	32.950	33.350	32.950	32.950	32.612	140
2022-12-15	33.200	33.650	33.000	33.307	32.966	258
2022-12-14	33.125	33.297	33.125	33.297	32.955	40
2022-12-13	32.800	33.050	32.095	33.047	32.708	1,196
2022-12-12	31.550	32.000	31.350	31.350	31.028	521
2022-12-09	32.000	32.003	32.000	32.003	31.675	383
2022-12-08	32.450	32.700	31.850	32.311	31.979	532
2022-12-07	33.750	33.750	33.415	33.415	33.072	830
2022-12-06	34.750	34.750	34.750	34.750	34.393	175
2022-12-05	35.900	36.050	35.350	35.350	34.987	408
2022-12-02	35.500	36.150	35.500	35.800	35.433	862
2022-12-01	34.850	34.950	34.700	34.700	34.344	98
2022-11-30	33.150	33.899	33.150	33.899	33.552	449
2022-11-29	33.500	33.650	32.850	33.300	32.958	377
2022-11-28	33.250	33.500	32.600	33.292	32.951	266
2022-11-25	34.350	34.350	33.000	33.399	33.057	487
2022-11-24	33.600	34.100	33.550	33.858	33.510	1,332
2022-11-23	32.150	33.100	31.850	32.391	32.058	1,916
2022-11-22	30.950	32.650	30.950	32.141	31.811	922
2022-11-21	33.200	33.800	32.050	32.225	31.894	2,212
2022-11-18	32.700	34.150	32.700	33.369	33.027	3,816
2022-11-17	33.050	33.450	32.400	32.695	32.360	4,872
2022-11-16	33.800	33.800	32.850	33.247	32.906	3,727
2022-11-15	33.350	34.500	33.350	33.963	33.614	20,424
2022-11-14	33.808	34.950	33.650	34.333	33.981	27,586
2022-11-11	32.300	33.750	31.950	33.700	33.354	9,639
2022-11-10	30.450	31.600	30.050	31.437	31.115	523
2022-11-09	30.800	30.800	30.200	30.250	29.940	410
2022-11-08	29.800	31.050	29.800	30.482	30.170	1,188
2022-11-07	29.000	29.500	29.000	29.100	28.801	956
2022-11-04	28.800	29.250	28.800	29.000	28.702	592
2022-11-03	28.450	29.050	28.250	28.534	28.241	1,529
2022-11-02	27.550	28.650	27.450	28.625	28.331	460
2022-11-01	28.050	28.300	27.600	27.854	27.568	721
2022-10-31	28.750	28.750	27.750	27.750	27.465	396
2022-10-28	28.350	28.950	28.350	28.496	28.204	214
2022-10-27	27.900	28.750	27.900	28.599	28.305	9,544
2022-10-26	27.250	29.350	27.250	28.800	28.505	795
2022-10-25	26.000	27.700	26.000	26.907	26.631	3,342
2022-10-24	25.350	25.750	25.200	25.253	24.994	494
2022-10-21	23.600	24.950	23.600	24.950	24.694	541
2022-10-20	22.450	23.400	22.300	23.154	22.916	548
2022-10-19	22.600	23.050	22.600	22.904	22.669	765
2022-10-18	22.902	23.550	22.900	23.155	22.917	15,932
2022-10-17	22.550	23.400	22.550	23.168	22.930	17,885
2022-10-14	23.450	23.450	23.150	23.200	22.962	5,804
2022-10-13	23.800	24.400	23.000	23.675	23.432	13,196
2022-10-12	24.350	24.750	24.000	24.134	23.886	2,446
2022-10-11	24.150	24.150	23.350	23.850	23.605	723
2022-10-10	23.950	24.300	23.950	24.098	23.851	1,248
2022-10-07	24.850	24.850	23.750	24.095	23.847	1,015
2022-10-06	24.500	24.850	24.250	24.421	24.171	553
2022-10-05	25.050	25.050	24.350	24.600	24.348	265
2022-10-04	24.900	25.000	24.600	24.854	24.599	688
2022-10-03	23.300	24.300	23.300	23.671	23.428	159
2022-09-30	22.750	23.551	22.660	23.551	23.309	599
2022-09-29	22.050	22.850	22.000	22.570	22.338	2,752

← NewerPage 16 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.