Basler AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-06 | 6.400 | 6.700 | 6.400 | 6.700 | 6.674 | 36 |
| 2025-01-03 | 6.030 | 6.030 | 6.030 | 6.030 | 6.007 | 25 |
| 2025-01-02 | 6.200 | 6.360 | 6.200 | 6.360 | 6.336 | 39 |
| 2024-12-27 | 6.050 | 6.050 | 5.710 | 5.710 | 5.688 | 620 |
| 2024-12-23 | 6.160 | 6.160 | 6.160 | 6.160 | 6.136 | 5,905 |
| 2024-12-19 | 6.100 | 6.100 | 6.100 | 6.100 | 6.077 | 18 |
| 2024-12-18 | 6.137 | 6.137 | 6.120 | 6.120 | 6.097 | 74,088 |
| 2024-12-17 | 6.210 | 6.210 | 6.158 | 6.201 | 6.177 | 171,346 |
| 2024-12-16 | 6.060 | 6.128 | 6.060 | 6.128 | 6.104 | 1,901 |
| 2024-12-13 | 6.190 | 6.190 | 6.050 | 6.050 | 6.027 | 233 |
| 2024-12-12 | 6.110 | 6.200 | 5.920 | 5.920 | 5.897 | 2,427 |
| 2024-12-11 | 5.780 | 5.780 | 5.780 | 5.780 | 5.758 | 8 |
| 2024-12-09 | 5.830 | 5.830 | 5.760 | 5.760 | 5.738 | 3,285 |
| 2024-12-06 | 5.790 | 5.790 | 5.790 | 5.790 | 5.768 | 1 |
| 2024-12-05 | 5.800 | 5.800 | 5.710 | 5.710 | 5.688 | 115 |
| 2024-12-02 | 5.900 | 5.900 | 5.900 | 5.900 | 5.877 | 2 |
| 2024-11-29 | 5.960 | 5.960 | 5.670 | 5.930 | 5.907 | 134 |
| 2024-11-28 | 5.320 | 5.320 | 5.320 | 5.320 | 5.300 | 25 |
| 2024-11-27 | 5.440 | 5.600 | 5.400 | 5.400 | 5.379 | 3,541 |
| 2024-11-22 | 5.270 | 5.270 | 5.140 | 5.140 | 5.120 | 597 |
| 2024-11-21 | 5.340 | 5.340 | 5.340 | 5.340 | 5.320 | 3 |
| 2024-11-20 | 5.290 | 5.290 | 5.290 | 5.290 | 5.270 | 3 |
| 2024-11-19 | 5.380 | 5.380 | 5.320 | 5.320 | 5.300 | 414 |
| 2024-11-18 | 5.500 | 5.500 | 5.500 | 5.500 | 5.479 | 237 |
| 2024-11-15 | 5.450 | 5.450 | 5.450 | 5.450 | 5.429 | 52 |
| 2024-11-14 | 5.410 | 5.500 | 5.410 | 5.500 | 5.479 | 35 |
| 2024-11-13 | 5.540 | 5.580 | 5.500 | 5.500 | 5.479 | 167 |
| 2024-11-12 | 5.894 | 5.913 | 5.650 | 5.650 | 5.628 | 80,212 |
| 2024-11-11 | 5.850 | 5.910 | 5.850 | 5.910 | 5.887 | 47 |
| 2024-11-08 | 6.000 | 6.000 | 5.890 | 5.890 | 5.867 | 408 |
| 2024-11-07 | 6.230 | 6.230 | 6.120 | 6.120 | 6.097 | 40 |
| 2024-11-06 | 6.070 | 6.200 | 6.070 | 6.200 | 6.176 | 191 |
| 2024-11-05 | 5.630 | 6.020 | 5.510 | 6.020 | 5.997 | 2,293 |
| 2024-11-04 | 5.590 | 5.590 | 5.520 | 5.570 | 5.549 | 147 |
| 2024-11-01 | 5.360 | 5.480 | 5.360 | 5.460 | 5.439 | 257 |
| 2024-10-31 | 5.820 | 5.880 | 5.300 | 5.450 | 5.429 | 190 |
| 2024-10-30 | 5.990 | 5.990 | 5.920 | 5.920 | 5.897 | 198 |
| 2024-10-29 | 6.000 | 6.000 | 5.900 | 5.900 | 5.877 | 316 |
| 2024-10-28 | 6.040 | 6.080 | 5.980 | 5.990 | 5.967 | 294 |
| 2024-10-25 | 6.000 | 6.020 | 5.910 | 5.970 | 5.947 | 580 |
| 2024-10-24 | 6.170 | 6.180 | 5.900 | 5.900 | 5.877 | 1,183 |
| 2024-10-23 | 6.220 | 6.220 | 6.170 | 6.170 | 6.146 | 21 |
| 2024-10-22 | 6.680 | 6.680 | 6.130 | 6.220 | 6.196 | 745 |
| 2024-10-21 | 8.150 | 8.150 | 6.490 | 6.650 | 6.624 | 786 |
| 2024-10-18 | 8.160 | 8.160 | 8.160 | 8.160 | 8.129 | 3 |
| 2024-10-17 | 8.570 | 8.570 | 8.140 | 8.140 | 8.109 | 368 |
| 2024-10-16 | 8.710 | 8.710 | 8.710 | 8.710 | 8.677 | 4 |
| 2024-10-15 | 8.720 | 8.720 | 8.720 | 8.720 | 8.687 | 20 |
| 2024-10-14 | 8.790 | 8.790 | 8.790 | 8.790 | 8.756 | 4 |
| 2024-10-11 | 8.800 | 8.800 | 8.570 | 8.570 | 8.537 | 402 |
| 2024-10-10 | 9.140 | 9.140 | 9.140 | 9.140 | 9.105 | 2 |
| 2024-10-07 | 9.020 | 9.020 | 8.990 | 9.020 | 8.985 | 34 |
| 2024-10-04 | 9.290 | 9.290 | 9.290 | 9.290 | 9.254 | 315 |
| 2024-09-30 | 9.010 | 9.010 | 9.010 | 9.010 | 8.975 | 100 |
| 2024-09-25 | 8.470 | 8.490 | 8.470 | 8.490 | 8.457 | 11 |
| 2024-09-23 | 8.430 | 8.430 | 8.210 | 8.390 | 8.358 | 14 |
| 2024-09-20 | 9.630 | 9.630 | 8.350 | 8.350 | 8.318 | 29,008 |
| 2024-09-19 | 9.320 | 9.410 | 9.320 | 9.410 | 9.374 | 46 |
| 2024-09-18 | 9.360 | 9.550 | 9.300 | 9.380 | 9.344 | 210 |
| 2024-09-17 | 9.320 | 9.800 | 9.320 | 9.800 | 9.762 | 84 |
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.