Basler AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	100.80	101.20	95.614	101.07	33.148	678
2022-04-01	97.400	97.400	95.500	96.197	31.549	1,416
2022-03-31	102.40	102.40	99.700	99.700	32.698	840
2022-03-30	103.40	103.84	103.40	103.84	34.057	1,233
2022-03-29	108.40	109.40	107.80	108.20	35.487	333
2022-03-28	107.40	109.00	106.00	106.40	34.895	18,432
2022-03-25	109.00	109.60	107.21	108.13	35.462	23,595
2022-03-24	110.20	110.20	109.00	109.04	35.761	3,993
2022-03-23	114.00	114.00	110.80	110.80	36.338	4,209
2022-03-22	115.28	116.81	115.28	116.81	38.310	6,906
2022-03-21	118.40	118.40	113.60	113.60	37.257	24
2022-03-18	114.40	117.80	114.40	117.80	38.634	402
2022-03-17	114.00	116.80	112.40	114.01	37.392	5,613
2022-03-16	108.40	109.00	106.40	107.45	35.239	582
2022-03-15	102.40	104.00	102.40	102.40	33.583	615
2022-03-14	105.20	107.20	105.00	105.00	34.435	507
2022-03-11	102.40	106.40	102.40	103.80	34.043	909
2022-03-10	101.60	103.80	101.20	101.20	33.190	474
2022-03-09	98.900	104.40	98.900	102.60	33.649	2,268
2022-03-08	94.600	97.333	94.100	95.694	31.384	2,358
2022-03-07	95.900	98.000	95.200	96.573	31.673	4,737
2022-03-04	108.80	108.80	98.500	98.500	32.304	834
2022-03-03	116.00	116.20	111.00	114.85	37.668	1,062
2022-03-02	114.00	115.40	112.20	114.00	37.388	2,214
2022-03-01	117.40	117.40	114.40	116.12	38.085	2,145
2022-02-28	110.40	114.60	109.60	114.55	37.569	2,097
2022-02-25	107.40	113.60	107.40	112.20	36.798	2,478
2022-02-24	107.08	108.00	104.00	106.46	34.914	3,201
2022-02-23	112.40	113.80	110.60	111.63	36.612	3,507
2022-02-22	111.14	115.40	111.14	112.03	36.743	5,214
2022-02-21	110.55	115.00	110.55	112.40	36.864	9,495
2022-02-18	115.00	119.20	113.20	116.52	38.215	6,612
2022-02-17	116.00	117.82	114.20	115.20	37.781	1,713
2022-02-16	114.95	116.60	114.95	115.44	37.861	10,245
2022-02-15	111.99	115.00	111.94	115.00	37.716	16,143
2022-02-14	104.40	107.40	103.40	107.40	35.223	5,484
2022-02-11	113.20	113.20	110.00	112.19	36.795	2,076
2022-02-10	118.20	118.80	112.40	114.00	37.388	1,974
2022-02-09	114.00	120.60	114.00	119.35	39.142	1,593
2022-02-08	113.00	115.01	111.80	115.01	37.719	1,308
2022-02-07	114.60	118.20	114.60	117.37	38.492	276
2022-02-04	115.80	116.74	114.60	116.74	38.285	579
2022-02-03	120.60	120.60	115.20	118.40	38.832	876
2022-02-02	124.00	124.00	122.20	122.20	40.077	1,032
2022-02-01	121.00	121.40	120.40	120.80	39.618	975
2022-01-31	117.20	120.10	117.20	119.30	39.127	1,659
2022-01-28	112.20	114.20	112.20	113.40	37.190	1,215
2022-01-27	113.20	115.00	112.60	112.60	36.929	174
2022-01-26	113.00	116.20	113.00	115.40	37.847	207
2022-01-25	113.60	113.60	111.60	112.33	36.841	513
2022-01-24	120.80	121.40	111.20	112.00	36.732	1,803
2022-01-21	127.40	128.00	122.80	122.80	40.274	348
2022-01-20	126.00	128.20	126.00	128.20	42.045	546
2022-01-19	119.80	122.20	119.80	120.27	39.444	270
2022-01-18	121.40	122.80	120.00	120.18	39.415	864
2022-01-17	120.14	121.40	120.14	120.61	39.556	2,748
2022-01-14	126.20	126.60	124.80	125.86	41.276	1,527
2022-01-13	130.20	130.80	127.80	128.60	42.176	1,245
2022-01-12	135.40	135.40	132.60	132.60	43.488	1,695
2022-01-11	131.40	133.20	131.40	132.40	43.422	1,488

← NewerPage 19 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.