Basler AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	22.250	22.500	21.800	22.068	21.841	2,061
2022-09-27	23.150	23.250	22.650	22.794	22.561	2,863
2022-09-26	23.050	23.700	23.050	23.200	22.962	623
2022-09-23	23.900	23.950	22.650	23.150	22.913	2,096
2022-09-22	25.400	25.400	23.850	24.013	23.767	10,012
2022-09-21	24.950	25.550	24.800	25.215	24.957	325
2022-09-20	24.500	24.750	24.500	24.584	24.332	155
2022-09-16	24.550	24.850	24.349	24.349	24.099	495
2022-09-15	25.300	25.400	25.100	25.303	25.044	769
2022-09-14	25.050	25.509	24.900	25.509	25.247	1,129
2022-09-13	26.450	26.750	25.650	25.932	25.666	1,509
2022-09-12	25.850	26.150	25.850	25.953	25.687	1,256
2022-09-09	25.300	25.700	25.250	25.479	25.218	1,217
2022-09-08	24.600	24.950	24.025	24.424	24.173	2,254
2022-09-07	24.012	24.173	24.012	24.173	23.925	2,284
2022-09-06	23.900	24.400	23.800	23.850	23.605	7,206
2022-09-05	23.350	23.600	23.350	23.500	23.259	288
2022-09-02	23.800	24.300	23.600	23.837	23.592	3,002
2022-09-01	24.350	24.400	23.557	23.557	23.315	2,517
2022-08-31	24.800	25.200	24.450	24.550	24.298	1,471
2022-08-30	24.900	24.900	24.550	24.728	24.475	683
2022-08-26	25.850	25.950	25.000	25.392	25.131	4,427
2022-08-25	26.650	26.750	25.700	25.860	25.595	779
2022-08-24	25.805	26.350	25.386	25.949	25.683	24,183
2022-08-23	26.800	27.246	26.250	27.246	26.966	1,559
2022-08-22	25.750	27.250	25.694	25.694	25.430	14,429
2022-08-19	27.600	27.600	26.500	26.761	26.486	2,907
2022-08-18	27.950	28.100	27.800	28.000	27.713	2,237
2022-08-17	27.650	27.650	27.250	27.470	27.188	2,834
2022-08-16	27.800	28.050	27.800	28.000	27.713	666
2022-08-15	28.600	28.600	28.000	28.077	27.789	729
2022-08-12	28.450	28.850	28.300	28.650	28.356	6,200
2022-08-11	29.300	29.300	28.450	28.496	28.203	909
2022-08-10	28.650	29.300	28.249	28.249	27.959	2,333
2022-08-09	28.600	29.400	28.350	28.645	28.351	3,423
2022-08-08	29.900	30.650	29.900	30.338	30.027	2,889
2022-08-05	30.600	31.001	29.650	31.001	30.683	1,071
2022-08-04	34.400	34.850	30.400	32.984	32.645	6,987
2022-08-03	35.800	36.606	34.850	36.606	36.231	771
2022-08-02	37.050	37.400	36.200	36.751	36.374	1,724
2022-08-01	37.200	38.350	37.200	37.475	37.091	1,215
2022-07-29	37.450	37.800	37.206	37.344	36.961	676
2022-07-28	36.950	36.951	36.100	36.951	36.572	1,210
2022-07-27	36.600	36.600	36.029	36.029	35.659	647
2022-07-26	36.800	36.850	36.000	36.000	35.631	357
2022-07-25	35.750	36.050	35.500	35.726	35.360	1,871
2022-07-22	35.300	35.386	35.150	35.301	34.939	360
2022-07-21	35.000	36.200	35.000	36.200	35.829	61
2022-07-20	34.500	35.000	34.050	34.527	34.172	5,024
2022-07-19	33.400	33.420	33.125	33.207	32.866	3,099
2022-07-18	93.800	95.300	93.800	95.300	31.441	348
2022-07-15	90.400	90.789	89.700	90.789	29.952	633
2022-07-14	87.200	88.000	87.200	87.607	28.903	567
2022-07-13	90.700	90.700	87.000	89.500	29.527	843
2022-07-12	89.500	89.900	88.900	89.192	29.426	531
2022-07-11	86.900	89.600	86.700	86.879	28.662	1,215
2022-07-08	86.800	88.313	86.800	88.313	29.136	468
2022-07-07	83.600	87.600	83.600	85.918	28.345	1,437
2022-07-06	86.000	86.000	82.500	82.688	27.280	195
2022-07-05	84.608	84.800	83.544	84.213	27.783	12,747

← NewerPage 17 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.