Basler AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	77.900	82.400	77.900	80.984	26.718	8,283
2022-07-01	78.500	78.600	76.700	77.525	25.577	1,383
2022-06-30	78.200	78.200	75.300	76.500	25.238	2,418
2022-06-29	79.400	80.988	79.100	80.188	26.455	4,962
2022-06-28	84.400	85.100	80.600	83.438	27.527	11,247
2022-06-27	81.100	82.600	80.900	82.456	27.203	1,737
2022-06-24	79.400	79.800	78.693	79.045	26.078	1,431
2022-06-23	77.200	77.400	76.200	76.831	25.348	1,152
2022-06-22	77.400	78.800	77.400	78.000	25.733	5,469
2022-06-21	80.400	82.000	79.300	79.690	26.291	10,737
2022-06-20	79.019	79.667	78.300	78.832	26.008	18,732
2022-06-17	76.800	81.800	76.800	79.534	26.239	43,443
2022-06-16	81.900	81.900	78.000	78.500	25.898	10,902
2022-06-15	83.100	84.000	82.800	84.000	27.713	1,419
2022-06-14	84.100	85.100	82.300	82.300	27.152	1,416
2022-06-13	87.600	90.497	83.700	85.160	28.095	11,334
2022-06-10	92.600	93.000	90.200	91.951	30.336	10,917
2022-06-09	95.700	95.738	94.300	94.969	31.332	7,722
2022-06-08	99.700	99.900	99.000	99.831	32.936	11,778
2022-06-07	104.20	104.80	100.60	101.71	33.554	3,366
2022-06-06	105.80	105.80	104.20	104.40	34.442	459
2022-06-01	112.20	113.37	109.80	112.29	37.044	2,370
2022-05-31	109.20	115.60	109.20	113.64	37.490	5,325
2022-05-30	109.60	110.42	109.00	110.42	36.430	1,005
2022-05-27	103.00	106.20	102.40	106.20	35.037	1,767
2022-05-26	99.800	104.00	99.800	102.21	33.720	879
2022-05-25	103.80	103.80	99.600	100.34	33.105	2,622
2022-05-24	104.00	106.20	103.60	103.60	34.179	1,299
2022-05-23	107.80	107.80	104.60	104.93	34.413	2,553
2022-05-20	106.40	108.00	103.80	105.48	34.593	2,151
2022-05-19	100.20	106.20	100.20	104.67	34.326	2,232
2022-05-18	101.40	103.00	99.615	100.98	33.119	1,185
2022-05-17	101.80	102.20	99.000	100.51	32.965	882
2022-05-16	99.500	99.600	98.500	98.930	32.445	1,395
2022-05-13	97.100	99.100	96.700	97.958	32.127	1,674
2022-05-12	92.100	95.300	91.200	92.403	30.305	2,031
2022-05-11	91.000	94.700	91.000	93.788	30.759	2,940
2022-05-10	90.200	92.700	90.000	91.556	30.027	12,531
2022-05-09	89.700	90.200	89.697	89.697	29.417	4,623
2022-05-06	93.600	96.585	93.397	94.642	31.039	7,692
2022-05-05	106.20	106.80	102.40	102.80	33.715	5,109
2022-05-04	106.00	106.26	102.80	106.26	34.850	3,975
2022-05-03	107.40	108.20	106.52	106.99	35.090	1,680
2022-04-29	107.80	107.80	105.60	106.67	34.984	1,827
2022-04-28	103.20	105.00	102.40	103.02	33.785	1,551
2022-04-27	102.80	104.80	102.00	102.75	33.699	5,592
2022-04-26	101.80	103.00	101.80	102.82	33.722	1,035
2022-04-25	104.20	105.20	102.50	102.50	33.615	1,485
2022-04-22	106.20	106.98	106.20	106.98	35.085	699
2022-04-21	112.00	112.00	108.40	109.20	35.814	4,737
2022-04-20	111.00	112.80	111.00	112.00	36.730	16,104
2022-04-19	104.40	112.20	104.40	106.49	34.925	1,794
2022-04-14	108.20	108.20	107.60	107.73	35.331	471
2022-04-13	107.40	109.40	107.40	108.99	35.744	930
2022-04-12	105.00	108.20	105.00	106.75	35.011	1,482
2022-04-11	104.60	106.00	104.60	105.21	34.505	4,746
2022-04-08	105.00	107.20	105.00	105.90	34.730	285
2022-04-07	103.00	103.00	100.06	100.89	33.087	226,086
2022-04-06	101.00	101.20	98.200	101.00	33.124	2,073
2022-04-05	104.00	104.00	100.40	103.80	34.043	1,785

← NewerPage 18 of 20 · 1,198 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.