Basler AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-16	9.280	9.280	9.280	9.280	9.244	16
2024-09-13	9.200	9.550	9.110	9.260	9.224	611
2024-09-12	8.640	8.640	8.640	8.640	8.607	15
2024-09-11	8.390	8.690	8.220	8.550	8.517	2,501
2024-09-10	8.890	9.030	8.560	8.560	8.527	104
2024-09-09	8.950	8.950	8.950	8.950	8.916	1
2024-09-04	9.800	9.800	9.798	9.798	9.761	10,143
2024-09-03	9.990	9.990	9.800	9.800	9.762	5,237
2024-08-30	9.800	9.800	9.795	9.800	9.762	5,408
2024-08-29	9.792	9.880	9.792	9.880	9.842	578
2024-08-28	10.220	10.220	9.760	9.760	9.723	1,770
2024-08-27	10.000	10.000	9.992	9.992	9.953	2,252
2024-08-23	10.200	10.200	10.182	10.182	10.142	23,066
2024-08-22	10.193	10.200	10.180	10.180	10.141	2,198
2024-08-21	10.000	10.200	10.000	10.182	10.143	2,098
2024-08-20	10.000	10.060	10.000	10.060	10.021	2,471
2024-08-19	10.000	10.000	9.999	10.000	9.962	1,161
2024-08-16	10.200	10.200	10.200	10.200	10.161	1
2024-08-14	9.820	9.960	9.820	9.960	9.922	49
2024-08-13	9.780	9.780	9.780	9.780	9.742	122
2024-08-12	10.220	10.220	10.220	10.220	10.181	21
2024-08-09	10.160	10.160	10.160	10.160	10.121	70
2024-08-08	9.066	9.565	9.066	9.565	9.528	1,879
2024-08-07	9.131	9.150	9.100	9.100	9.065	14,845
2024-08-06	9.220	9.220	9.088	9.088	9.053	504
2024-08-05	8.794	9.200	8.794	9.200	9.165	2,326
2024-08-01	9.840	9.840	9.800	9.800	9.762	49
2024-07-30	9.860	10.007	9.860	10.007	9.968	2,082
2024-07-29	10.020	10.020	10.000	10.000	9.962	1,075
2024-07-26	9.980	10.040	9.980	10.000	9.962	2,807
2024-07-25	10.000	10.300	10.000	10.000	9.962	2,228
2024-07-24	10.865	10.865	10.810	10.810	10.768	19,906
2024-07-23	10.900	10.900	10.820	10.887	10.845	13,020
2024-07-22	10.920	10.920	10.888	10.888	10.846	2,418
2024-07-19	10.520	10.540	10.520	10.540	10.500	60
2024-07-18	10.540	10.540	10.520	10.520	10.480	50
2024-07-17	10.840	10.840	10.620	10.620	10.579	57
2024-07-16	10.920	10.920	10.900	10.900	10.858	364
2024-07-15	11.000	11.020	11.000	11.020	10.978	157
2024-07-12	11.380	11.380	11.121	11.121	11.078	10,906
2024-07-11	11.040	11.240	11.040	11.240	11.197	1,033
2024-07-10	10.900	10.900	10.900	10.900	10.858	32
2024-07-09	10.980	11.120	10.880	10.920	10.878	312
2024-07-08	10.960	10.960	10.900	10.900	10.858	187
2024-07-05	11.100	11.100	11.100	11.100	11.057	32
2024-07-04	10.780	11.040	10.780	11.000	10.958	394
2024-07-03	10.620	11.020	10.620	11.000	10.958	364
2024-07-02	10.500	10.680	10.500	10.600	10.559	2,987
2024-07-01	10.960	10.960	10.700	10.747	10.706	3,354
2024-06-28	10.660	10.740	10.540	10.688	10.647	4,832
2024-06-27	10.665	10.665	10.665	10.665	10.624	679
2024-06-26	10.780	10.840	10.760	10.760	10.719	976
2024-06-25	11.101	11.101	11.101	11.101	11.058	392
2024-06-24	10.960	11.280	10.960	11.168	11.125	2,766
2024-06-21	11.206	11.206	11.206	11.206	11.163	962
2024-06-20	11.540	11.540	11.473	11.473	11.429	706
2024-06-19	11.800	11.800	11.606	11.606	11.561	1,358
2024-06-18	11.840	11.960	11.740	11.911	11.865	10,586
2024-06-17	11.531	11.720	11.531	11.706	11.661	11,664
2024-06-14	11.437	11.437	11.437	11.437	11.393	2,220

← NewerPage 9 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.