Basler AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	23.150	24.050	23.150	23.450	23.360	24,568
2026-05-06	23.100	24.250	22.550	22.932	22.844	39,006
2026-05-05	21.750	22.600	21.600	22.350	22.264	281
2026-04-30	18.260	18.740	18.260	18.740	18.668	135
2026-04-29	18.020	18.520	18.020	18.460	18.389	93
2026-04-28	18.460	18.800	18.420	18.480	18.409	278
2026-04-27	17.880	18.440	17.740	18.200	18.130	50,211
2026-04-24	17.960	17.960	17.700	17.700	17.632	1,174
2026-04-23	18.420	18.460	18.020	18.180	18.110	71
2026-04-22	18.700	18.920	18.380	18.380	18.309	41
2026-04-21	18.680	18.800	18.260	18.360	18.289	1,417
2026-04-20	18.020	18.960	18.020	18.660	18.588	103
2026-04-17	17.980	18.880	17.500	18.245	18.175	73,611
2026-04-16	18.100	18.380	17.140	18.049	17.979	36,636
2026-04-15	17.100	18.180	17.100	18.000	17.931	79,519
2026-04-14	15.880	17.600	15.520	16.747	16.682	58,336
2026-04-13	13.520	15.611	13.520	15.611	15.551	55,988
2026-04-10	13.420	13.540	13.420	13.540	13.488	100
2026-04-09	12.850	12.850	12.850	12.850	12.801	34,000
2026-04-08	12.360	13.171	12.360	12.960	12.910	582
2026-04-07	12.820	12.900	12.539	12.539	12.491	4,419
2026-04-02	12.680	12.680	12.680	12.680	12.631	33
2026-04-01	13.020	13.020	12.710	12.900	12.850	71,981
2026-03-31	11.660	12.579	11.459	12.530	12.482	29,513
2026-03-30	12.880	12.942	12.440	12.580	12.532	4,064
2026-03-27	13.180	13.180	13.120	13.120	13.070	81
2026-03-26	13.260	13.340	12.860	13.152	13.101	31,108
2026-03-25	13.620	13.620	13.380	13.480	13.428	660
2026-03-24	13.860	13.860	13.260	13.260	13.209	5,161
2026-03-23	13.307	13.960	13.220	13.820	13.767	20,616
2026-03-20	14.280	14.420	14.280	14.420	14.365	111
2026-03-19	15.380	15.380	14.420	14.660	14.604	83
2026-03-18	15.160	15.740	15.000	15.320	15.261	97,983
2026-03-17	15.260	15.260	14.600	14.860	14.803	451
2026-03-16	14.960	15.020	14.960	15.020	14.962	700
2026-03-13	14.640	14.920	14.520	14.920	14.863	307
2026-03-12	14.420	14.420	14.420	14.420	14.365	1,194
2026-03-11	14.300	14.660	14.207	14.660	14.604	13,044
2026-03-10	14.280	14.523	14.280	14.359	14.304	22,478
2026-03-09	14.460	14.471	14.280	14.280	14.225	46,331
2026-03-06	14.660	14.660	14.660	14.660	14.604	5
2026-03-05	14.840	14.840	14.840	14.840	14.783	12
2026-03-04	14.660	14.660	14.240	14.438	14.383	3,362
2026-03-03	14.840	14.952	14.700	14.952	14.895	6,348
2026-03-02	15.840	15.840	15.400	15.440	15.381	157
2026-02-27	16.000	16.000	15.940	16.000	15.939	10,400
2026-02-26	15.900	16.360	15.900	16.346	16.283	7,575
2026-02-25	15.500	16.180	15.500	16.060	15.998	1,374
2026-02-24	15.120	15.600	15.120	15.600	15.540	2,198
2026-02-23	15.100	15.100	15.000	15.000	14.942	50
2026-02-20	14.920	15.140	14.920	15.140	15.082	869
2026-02-19	15.640	15.640	15.320	15.320	15.261	842
2026-02-17	15.780	15.780	15.780	15.780	15.719	268
2026-02-16	16.460	16.460	16.318	16.318	16.255	1,400
2026-02-13	15.940	15.940	15.900	15.900	15.839	3,585
2026-02-12	15.680	16.380	15.680	16.380	16.317	77
2026-02-11	15.480	15.480	15.100	15.100	15.042	1,257
2026-02-10	15.940	16.060	15.900	16.060	15.998	4
2026-02-09	16.000	16.000	15.739	15.739	15.678	3,614
2026-02-06	15.720	15.720	15.540	15.580	15.520	511

← NewerPage 3 of 5 · 247 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.