Basler AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 144.00 | 144.20 | 129.40 | 129.80 | 42.570 | 2,730 |
| 2022-01-07 | 153.40 | 153.40 | 146.20 | 147.36 | 48.329 | 1,137 |
| 2022-01-06 | 155.20 | 155.20 | 153.20 | 153.41 | 50.313 | 1,146 |
| 2022-01-05 | 156.40 | 156.41 | 156.40 | 156.41 | 51.295 | 87 |
| 2022-01-04 | 158.40 | 159.00 | 157.60 | 157.60 | 51.687 | 138 |
| 2021-12-30 | 158.40 | 159.80 | 158.40 | 158.73 | 52.058 | 1,230 |
| 2021-12-29 | 159.40 | 159.40 | 158.20 | 158.27 | 51.907 | 1,125 |
| 2021-12-23 | 160.00 | 160.00 | 157.20 | 157.93 | 51.797 | 204 |
| 2021-12-22 | 156.40 | 161.80 | 156.40 | 159.45 | 52.294 | 2,151 |
| 2021-12-21 | 155.20 | 155.84 | 152.82 | 155.84 | 51.110 | 1,473 |
| 2021-12-20 | 153.80 | 153.80 | 152.05 | 152.05 | 49.866 | 258 |
| 2021-12-17 | 159.00 | 159.00 | 152.60 | 155.80 | 51.097 | 129 |
| 2021-12-16 | 157.00 | 160.00 | 157.00 | 158.60 | 52.015 | 1,473 |
| 2021-12-15 | 156.40 | 157.00 | 155.80 | 155.81 | 51.099 | 1,791 |
| 2021-12-14 | 160.40 | 160.40 | 155.00 | 158.25 | 51.901 | 2,331 |
| 2021-12-13 | 160.80 | 165.40 | 160.80 | 162.51 | 53.298 | 1,035 |
| 2021-12-10 | 158.20 | 160.20 | 158.20 | 158.69 | 52.044 | 336 |
| 2021-12-09 | 162.00 | 163.02 | 161.60 | 161.89 | 53.094 | 1,341 |
| 2021-12-08 | 161.00 | 162.80 | 161.00 | 162.00 | 53.130 | 435 |
| 2021-12-07 | 152.00 | 161.80 | 152.00 | 161.00 | 52.801 | 1,932 |
| 2021-12-06 | 151.20 | 151.60 | 150.20 | 150.20 | 49.260 | 363 |
| 2021-12-03 | 149.80 | 152.13 | 147.20 | 151.42 | 49.660 | 1,623 |
| 2021-12-02 | 151.80 | 151.80 | 147.80 | 148.60 | 48.734 | 114 |
| 2021-12-01 | 149.80 | 153.60 | 148.42 | 151.42 | 49.661 | 1,353 |
| 2021-11-30 | 144.60 | 148.80 | 144.60 | 145.36 | 47.671 | 2,208 |
| 2021-11-29 | 146.00 | 146.40 | 145.60 | 146.40 | 48.014 | 201 |
| 2021-11-26 | 142.12 | 142.12 | 142.12 | 142.12 | 46.611 | 372 |
| 2021-11-25 | 142.00 | 142.00 | 142.00 | 142.00 | 46.571 | 12 |
| 2021-11-24 | 142.40 | 142.40 | 137.80 | 140.20 | 45.979 | 27 |
| 2021-11-23 | 145.60 | 145.80 | 141.60 | 141.60 | 46.438 | 1,581 |
| 2021-11-22 | 148.00 | 152.80 | 148.00 | 150.42 | 49.331 | 9,303 |
| 2021-11-19 | 148.58 | 148.58 | 146.89 | 147.90 | 48.506 | 3,321 |
| 2021-11-18 | 148.20 | 148.20 | 147.55 | 147.55 | 48.390 | 1,218 |
| 2021-11-17 | 144.80 | 146.80 | 142.41 | 142.41 | 46.707 | 447 |
| 2021-11-16 | 150.00 | 150.00 | 147.65 | 147.65 | 48.423 | 1,920 |
| 2021-11-15 | 150.40 | 150.80 | 148.39 | 149.01 | 48.871 | 3,000 |
| 2021-11-12 | 143.80 | 148.01 | 143.80 | 148.00 | 48.539 | 9,627 |
| 2021-11-11 | 140.80 | 143.00 | 140.47 | 140.47 | 46.068 | 624 |
| 2021-11-10 | 141.80 | 142.20 | 140.80 | 142.20 | 46.636 | 11,172 |
| 2021-11-09 | 148.60 | 149.79 | 144.40 | 144.40 | 47.358 | 963 |
| 2021-11-08 | 151.00 | 151.40 | 148.20 | 150.80 | 49.457 | 10,479 |
| 2021-11-05 | 141.00 | 150.40 | 139.20 | 149.40 | 48.998 | 8,544 |
| 2021-11-04 | 174.40 | 174.40 | 148.60 | 150.00 | 49.195 | 13,701 |
| 2021-11-03 | 171.00 | 173.80 | 170.40 | 171.20 | 56.147 | 4,524 |
| 2021-11-02 | 165.60 | 169.40 | 165.40 | 167.13 | 54.813 | 1,035 |
| 2021-11-01 | 164.20 | 164.40 | 163.01 | 163.01 | 53.463 | 1,371 |
| 2021-10-29 | 162.60 | 162.60 | 157.00 | 159.80 | 52.409 | 5,277 |
| 2021-10-28 | 157.60 | 164.40 | 157.60 | 162.20 | 53.196 | 3,486 |
| 2021-10-27 | 160.60 | 161.80 | 155.20 | 155.20 | 50.900 | 1,449 |
| 2021-10-26 | 157.00 | 158.01 | 154.20 | 157.60 | 51.687 | 111 |
| 2021-10-25 | 157.80 | 157.80 | 155.99 | 156.60 | 51.358 | 453 |
← NewerPage 20 of 20 · 1,191 trading days
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.