Basler AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	17.460	17.520	17.280	17.436	17.369	3,964
2025-10-30	17.320	18.000	17.320	17.794	17.726	17,138
2025-10-29	17.920	18.620	16.520	17.787	17.718	12,420
2025-10-28	18.300	18.300	17.860	17.940	17.871	160
2025-10-27	18.200	18.360	18.200	18.320	18.250	751
2025-10-24	18.360	18.360	17.900	17.960	17.891	381
2025-10-23	18.780	18.860	18.504	18.504	18.433	1,089
2025-10-22	19.720	19.880	19.420	19.480	19.405	146
2025-10-21	18.680	18.680	18.420	18.420	18.349	5
2025-10-20	18.220	18.660	18.220	18.640	18.568	501
2025-10-17	18.660	18.660	17.820	18.100	18.030	40
2025-10-16	18.760	18.760	18.760	18.760	18.688	1,000
2025-10-15	18.840	19.760	18.724	19.260	19.186	30,072
2025-10-14	18.380	18.540	18.380	18.540	18.469	21,208
2025-10-13	18.540	18.780	18.000	18.380	18.309	7,703
2025-10-10	18.760	18.760	17.920	18.400	18.329	3,030
2025-10-09	18.540	18.660	18.540	18.600	18.529	4,325
2025-10-08	18.580	18.580	18.440	18.440	18.369	21,836
2025-10-07	18.400	18.500	18.280	18.440	18.369	30,698
2025-10-06	18.000	18.270	18.000	18.199	18.129	6,489
2025-10-03	18.280	18.280	17.860	17.979	17.910	1,288
2025-10-02	17.760	18.513	17.760	18.513	18.441	32,680
2025-10-01	17.760	17.908	17.600	17.908	17.840	18,064
2025-09-30	17.760	18.000	17.720	17.979	17.910	14,215
2025-09-29	17.820	17.934	17.780	17.934	17.865	3,343
2025-09-26	18.340	18.340	18.000	18.126	18.056	2,068
2025-09-25	18.880	18.880	18.700	18.820	18.748	60
2025-09-24	18.800	18.900	18.680	18.711	18.639	24,411
2025-09-23	18.860	18.900	18.300	18.725	18.653	36,616
2025-09-22	18.440	18.703	18.300	18.703	18.631	24,975
2025-09-19	18.660	18.660	18.260	18.352	18.281	1,702
2025-09-18	18.900	18.940	18.400	18.400	18.329	14,263
2025-09-17	18.560	18.800	18.500	18.800	18.728	24
2025-09-16	18.280	18.880	18.220	18.804	18.732	5,646
2025-09-15	17.300	18.180	17.200	18.080	18.011	90
2025-09-12	16.860	17.480	16.800	17.240	17.174	841,885
2025-09-11	15.540	16.500	15.540	16.380	16.317	5,923
2025-09-10	16.960	16.960	15.340	15.340	15.281	31,353
2025-09-09	17.100	17.200	16.880	16.900	16.835	34,488
2025-09-08	16.960	16.960	16.860	16.860	16.795	38
2025-09-05	17.100	17.100	16.280	17.000	16.935	1,477
2025-09-04	17.280	17.280	16.800	17.013	16.947	56,138
2025-09-03	17.100	17.440	17.100	17.209	17.143	5,526
2025-09-02	16.900	16.900	16.300	16.700	16.636	147
2025-09-01	17.060	17.060	16.800	16.900	16.835	5,616
2025-08-29	17.220	17.500	16.780	16.922	16.857	8,232
2025-08-28	16.360	16.960	16.000	16.840	16.775	1,080,770
2025-08-27	15.880	15.880	15.880	15.880	15.819	1
2025-08-26	15.760	15.760	15.760	15.760	15.699	100
2025-08-22	15.880	15.900	15.880	15.900	15.839	4,066
2025-08-21	15.340	16.120	15.340	15.986	15.925	5,219
2025-08-20	15.040	15.040	14.700	14.880	14.823	111
2025-08-19	14.900	15.120	14.800	15.020	14.962	275
2025-08-18	14.900	15.120	14.880	15.060	15.002	33
2025-08-15	14.000	14.700	14.000	14.700	14.644	171
2025-08-14	13.680	13.680	13.680	13.680	13.627	16
2025-08-12	13.600	13.600	13.520	13.531	13.479	1,770
2025-08-11	13.800	13.940	13.620	13.746	13.693	10,045
2025-08-08	12.600	13.440	12.600	13.350	13.299	7,735
2025-08-07	12.720	13.170	12.360	13.170	13.119	12,226

← NewerPage 5 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.