Basler AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	12.720	12.980	12.180	12.180	12.133	3
2025-08-05	11.520	12.840	11.520	12.800	12.751	4,915
2025-08-04	11.540	11.640	11.460	11.500	11.456	2,261
2025-08-01	11.722	11.722	11.500	11.500	11.456	5,562
2025-07-31	11.800	11.880	11.513	11.513	11.468	343
2025-07-30	12.240	12.240	12.240	12.240	12.193	6
2025-07-29	12.466	12.466	12.466	12.466	12.418	3,500
2025-07-28	12.240	12.360	12.240	12.260	12.213	110
2025-07-25	12.000	12.180	11.960	11.980	11.934	1,534
2025-07-24	12.240	12.500	12.240	12.500	12.452	13
2025-07-23	12.640	12.640	12.440	12.520	12.472	54
2025-07-21	13.160	13.200	13.040	13.161	13.111	332
2025-07-18	13.480	13.500	13.040	13.135	13.084	7,162
2025-07-17	13.520	13.700	13.520	13.580	13.528	290
2025-07-16	13.737	13.737	13.700	13.737	13.684	925
2025-07-15	13.640	13.820	13.520	13.804	13.751	3,266
2025-07-14	13.200	13.220	13.200	13.220	13.169	2
2025-07-11	12.480	13.960	12.480	13.200	13.149	568
2025-07-10	13.140	13.140	12.380	12.380	12.332	352
2025-07-09	13.700	13.860	13.700	13.734	13.681	39,123
2025-07-08	13.300	13.702	13.250	13.700	13.647	108,655
2025-07-07	12.800	13.260	12.800	13.260	13.209	332
2025-07-04	12.680	12.960	12.600	12.960	12.910	19
2025-07-03	13.780	13.780	12.280	12.500	12.452	4,290
2025-07-02	13.000	13.500	12.960	13.500	13.448	277
2025-07-01	12.280	12.420	12.220	12.340	12.293	113
2025-06-30	12.380	12.460	12.280	12.460	12.412	57
2025-06-27	12.360	12.400	12.260	12.288	12.240	4,919
2025-06-26	12.220	12.400	12.120	12.260	12.213	101
2025-06-25	12.040	12.520	11.960	12.520	12.472	83
2025-06-24	10.680	11.920	10.680	11.485	11.441	1,324
2025-06-23	10.200	10.860	10.200	10.860	10.818	10
2025-06-20	9.900	10.080	9.900	10.058	10.019	17,618
2025-06-19	9.706	9.706	9.706	9.706	9.669	3,575
2025-06-18	9.830	9.830	9.830	9.830	9.792	15
2025-06-16	9.790	9.790	9.790	9.790	9.752	15
2025-06-13	9.470	9.470	9.470	9.470	9.434	47
2025-06-12	9.660	9.960	9.660	9.960	9.922	27
2025-06-11	9.870	9.870	9.170	9.191	9.155	5,256
2025-06-10	9.510	9.510	9.510	9.510	9.473	250
2025-06-09	9.410	9.410	9.380	9.380	9.344	6
2025-06-05	9.150	9.150	9.150	9.150	9.115	27
2025-06-03	9.140	9.140	9.140	9.140	9.105	152
2025-06-02	9.270	9.270	9.270	9.270	9.234	18
2025-05-29	9.000	9.000	8.900	8.900	8.866	13
2025-05-28	9.050	9.050	9.000	9.000	8.965	34
2025-05-23	8.890	9.200	8.880	8.985	8.950	98,480
2025-05-22	9.080	9.080	8.930	8.930	8.896	8,340
2025-05-21	8.540	8.700	8.380	8.380	8.348	13
2025-05-20	8.900	8.900	8.900	8.900	8.866	1,158
2025-05-19	9.000	9.000	9.000	9.000	8.965	83
2025-05-15	9.270	9.270	9.250	9.263	9.228	4,222
2025-05-14	9.340	9.340	9.340	9.340	9.304	12
2025-05-08	9.630	9.630	9.550	9.550	9.513	41,523
2025-05-07	9.490	9.490	9.090	9.090	9.055	19
2025-05-06	9.620	9.620	9.450	9.590	9.553	20
2025-05-02	9.020	9.270	9.020	9.270	9.234	135
2025-04-30	8.830	9.370	8.750	8.900	8.866	8,354
2025-04-29	8.360	8.360	8.220	8.220	8.188	2,134
2025-04-28	8.700	8.700	8.540	8.630	8.597	140

← NewerPage 6 of 20 · 1,191 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.