Basler AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	15.880	16.260	15.860	15.980	15.919	112
2026-02-04	15.760	16.020	15.760	15.980	15.919	2,348
2026-02-03	16.480	16.480	15.950	15.950	15.889	973
2026-02-02	16.000	16.540	16.000	16.470	16.407	17,582
2026-01-30	16.380	16.380	16.200	16.255	16.193	3,666
2026-01-28	15.577	15.750	15.577	15.750	15.689	57,855
2026-01-27	15.860	15.860	15.440	15.485	15.425	11,038
2026-01-26	16.360	16.360	15.720	15.819	15.758	39,643
2026-01-23	16.900	16.900	16.520	16.520	16.457	57
2026-01-22	16.380	16.880	16.380	16.880	16.815	129
2026-01-21	16.660	16.680	15.820	15.999	15.938	12,849
2026-01-20	16.220	16.760	16.220	16.520	16.457	32,375
2026-01-19	16.420	16.550	16.320	16.390	16.327	46,115
2026-01-16	16.180	16.550	16.180	16.522	16.459	15,236
2026-01-15	16.200	16.300	16.200	16.200	16.138	239
2026-01-14	14.880	15.960	14.880	15.480	15.421	1,099
2026-01-13	14.443	15.000	14.443	15.000	14.942	55,708
2026-01-12	14.620	14.660	14.460	14.480	14.424	20,370
2026-01-09	14.580	14.600	14.563	14.563	14.507	3,376
2026-01-07	14.980	15.022	14.560	14.687	14.630	35,960
2026-01-06	15.360	15.360	15.020	15.020	14.962	1,402
2026-01-05	15.300	15.300	15.120	15.240	15.181	549
2026-01-02	15.200	15.200	14.740	15.180	15.122	422
2025-12-30	15.040	15.420	15.040	15.420	15.361	562
2025-12-29	14.640	14.860	14.420	14.860	14.803	814
2025-12-23	14.260	14.280	14.120	14.192	14.137	20,758
2025-12-22	13.580	13.940	13.580	13.811	13.758	9,722
2025-12-19	13.720	13.720	13.645	13.645	13.593	13,718
2025-12-18	13.660	14.000	13.660	14.000	13.946	14,723
2025-12-17	13.620	13.800	13.570	13.570	13.517	4,087
2025-12-16	13.860	13.860	13.756	13.756	13.703	4,320
2025-12-15	13.940	14.020	13.820	13.925	13.871	13,640
2025-12-12	14.100	14.124	14.100	14.124	14.069	1,731
2025-12-11	14.560	14.560	14.560	14.560	14.504	88
2025-12-10	14.440	14.440	14.440	14.440	14.385	300
2025-12-08	14.800	14.810	14.440	14.600	14.544	334
2025-12-05	14.960	15.023	14.880	14.980	14.922	10,312
2025-12-04	15.420	15.420	15.040	15.045	14.987	15,209
2025-12-03	15.600	15.726	15.600	15.726	15.666	2,876
2025-12-02	15.860	15.960	15.822	15.894	15.833	12,714
2025-12-01	16.520	16.520	16.100	16.196	16.133	8,066
2025-11-28	16.000	16.510	16.000	16.336	16.274	4,913
2025-11-27	16.100	16.100	15.880	15.942	15.881	5,041
2025-11-26	15.760	15.794	15.760	15.794	15.733	3,745
2025-11-25	15.100	15.425	15.100	15.425	15.366	4,578
2025-11-24	15.300	15.320	15.300	15.303	15.244	4,658
2025-11-21	15.400	15.400	14.930	15.060	15.002	32
2025-11-20	15.780	15.880	15.631	15.639	15.579	42,435
2025-11-19	14.940	15.380	14.940	15.243	15.184	40,486
2025-11-18	15.080	15.240	15.057	15.114	15.056	20,781
2025-11-17	15.720	15.780	15.440	15.440	15.381	23,828
2025-11-14	15.520	15.750	15.340	15.633	15.572	63,746
2025-11-13	16.150	16.150	15.660	15.918	15.857	12,513
2025-11-12	15.920	16.120	15.910	15.974	15.913	47,279
2025-11-11	15.740	16.400	15.600	15.982	15.920	36,719
2025-11-10	15.660	16.170	15.660	15.806	15.745	42,594
2025-11-07	15.080	15.500	14.880	15.186	15.127	31,835
2025-11-06	16.860	16.860	15.788	15.987	15.926	38,258
2025-11-05	16.620	16.620	16.000	16.101	16.039	17,297
2025-11-04	16.845	16.940	16.340	16.443	16.380	88,414

← NewerPage 4 of 5 · 246 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.