Basler AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 8.810 | 8.870 | 8.780 | 8.780 | 8.746 | 7 |
| 2025-04-24 | 8.390 | 8.850 | 8.390 | 8.850 | 8.816 | 135 |
| 2025-04-23 | 7.600 | 7.600 | 7.600 | 7.600 | 7.571 | 8 |
| 2025-04-15 | 7.864 | 7.864 | 7.864 | 7.864 | 7.834 | 5,000 |
| 2025-04-14 | 8.010 | 8.010 | 8.010 | 8.010 | 7.979 | 9 |
| 2025-04-10 | 7.770 | 7.770 | 7.770 | 7.770 | 7.740 | 20 |
| 2025-04-08 | 7.940 | 7.940 | 7.650 | 7.650 | 7.621 | 120 |
| 2025-04-07 | 6.900 | 6.900 | 6.900 | 6.900 | 6.874 | 25,000 |
| 2025-04-04 | 8.452 | 8.452 | 8.290 | 8.290 | 8.258 | 21,523 |
| 2025-04-03 | 9.170 | 9.170 | 7.600 | 8.700 | 8.667 | 39,333 |
| 2025-04-02 | 9.090 | 9.480 | 9.090 | 9.480 | 9.444 | 4,036 |
| 2025-04-01 | 8.650 | 8.650 | 8.650 | 8.650 | 8.617 | 1 |
| 2025-03-31 | 8.980 | 8.980 | 8.080 | 8.720 | 8.687 | 38,011 |
| 2025-03-28 | 8.225 | 8.830 | 8.150 | 8.800 | 8.766 | 185,568 |
| 2025-03-27 | 8.180 | 8.234 | 8.100 | 8.227 | 8.196 | 30,404 |
| 2025-03-26 | 8.200 | 8.300 | 8.190 | 8.300 | 8.268 | 76,091 |
| 2025-03-25 | 8.900 | 8.900 | 8.530 | 8.620 | 8.587 | 115,611 |
| 2025-03-24 | 8.700 | 8.950 | 8.690 | 8.860 | 8.826 | 25,636 |
| 2025-03-21 | 8.130 | 8.900 | 8.130 | 8.684 | 8.651 | 6,774 |
| 2025-03-20 | 8.040 | 8.040 | 7.968 | 7.968 | 7.937 | 634 |
| 2025-03-19 | 8.100 | 8.100 | 7.910 | 7.994 | 7.963 | 6,564 |
| 2025-03-18 | 8.158 | 8.158 | 8.158 | 8.158 | 8.127 | 5,000 |
| 2025-03-14 | 6.920 | 6.920 | 6.920 | 6.920 | 6.893 | 440 |
| 2025-03-13 | 7.300 | 7.300 | 7.170 | 7.170 | 7.142 | 83 |
| 2025-03-11 | 7.530 | 7.530 | 7.500 | 7.500 | 7.471 | 192 |
| 2025-03-04 | 7.630 | 7.630 | 7.630 | 7.630 | 7.601 | 1,196 |
| 2025-02-28 | 8.140 | 8.140 | 8.059 | 8.059 | 8.028 | 19,267 |
| 2025-02-27 | 7.970 | 8.060 | 7.970 | 8.060 | 8.029 | 1,110 |
| 2025-02-26 | 7.740 | 7.740 | 7.740 | 7.740 | 7.710 | 30 |
| 2025-02-25 | 7.440 | 7.480 | 7.440 | 7.480 | 7.451 | 111 |
| 2025-02-24 | 7.790 | 7.790 | 7.010 | 7.260 | 7.232 | 259 |
| 2025-02-21 | 8.390 | 8.500 | 7.520 | 7.600 | 7.571 | 1,688 |
| 2025-02-20 | 8.370 | 8.500 | 8.370 | 8.500 | 8.467 | 292 |
| 2025-02-19 | 8.420 | 8.560 | 8.420 | 8.560 | 8.527 | 435 |
| 2025-02-18 | 8.390 | 8.521 | 8.390 | 8.521 | 8.488 | 1,982 |
| 2025-02-17 | 8.430 | 8.572 | 8.430 | 8.572 | 8.539 | 1,104 |
| 2025-02-13 | 8.400 | 8.400 | 8.400 | 8.400 | 8.368 | 154 |
| 2025-02-12 | 8.320 | 8.320 | 8.320 | 8.320 | 8.288 | 48 |
| 2025-02-10 | 8.160 | 8.280 | 8.060 | 8.280 | 8.248 | 310 |
| 2025-02-07 | 8.150 | 8.150 | 8.000 | 8.090 | 8.059 | 258 |
| 2025-02-06 | 8.040 | 8.240 | 8.040 | 8.240 | 8.208 | 56 |
| 2025-02-05 | 8.570 | 8.570 | 8.100 | 8.515 | 8.482 | 3,041 |
| 2025-02-04 | 7.650 | 8.550 | 7.650 | 8.512 | 8.479 | 3,558 |
| 2025-02-03 | 7.600 | 7.710 | 7.300 | 7.710 | 7.680 | 39 |
| 2025-01-31 | 7.130 | 8.030 | 7.040 | 8.030 | 7.999 | 5,654 |
| 2025-01-30 | 7.100 | 7.100 | 7.070 | 7.100 | 7.073 | 4,265 |
| 2025-01-29 | 6.770 | 6.940 | 6.770 | 6.900 | 6.874 | 154 |
| 2025-01-28 | 6.690 | 7.130 | 6.690 | 6.860 | 6.834 | 10,473 |
| 2025-01-27 | 6.790 | 6.790 | 6.790 | 6.790 | 6.764 | 5 |
| 2025-01-24 | 6.900 | 6.900 | 6.880 | 6.900 | 6.874 | 68 |
| 2025-01-23 | 6.680 | 6.680 | 6.680 | 6.680 | 6.654 | 18 |
| 2025-01-22 | 6.780 | 6.780 | 6.690 | 6.690 | 6.664 | 128 |
| 2025-01-20 | 6.580 | 6.580 | 6.580 | 6.580 | 6.555 | 148 |
| 2025-01-17 | 6.710 | 6.710 | 6.710 | 6.710 | 6.684 | 20 |
| 2025-01-15 | 6.885 | 6.920 | 6.800 | 6.920 | 6.893 | 52,070 |
| 2025-01-14 | 6.660 | 6.722 | 6.660 | 6.722 | 6.696 | 28,710 |
| 2025-01-13 | 6.480 | 6.650 | 6.480 | 6.575 | 6.550 | 2,896 |
| 2025-01-09 | 6.780 | 6.780 | 6.780 | 6.780 | 6.754 | 20 |
| 2025-01-08 | 6.730 | 6.990 | 6.730 | 6.850 | 6.824 | 106 |
| 2025-01-07 | 6.700 | 6.750 | 6.700 | 6.737 | 6.711 | 70,291 |
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.