Basler AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	20.400	20.400	20.150	20.350	20.350	51
2026-10-22	21.450	21.450	21.250	21.250	21.250	16
2026-10-21	21.100	21.300	21.000	21.250	21.250	7,255
2026-10-20	20.850	20.850	20.500	20.500	20.500	325
2026-10-19	21.150	21.150	20.900	20.900	20.900	267
2026-10-16	21.700	21.700	21.100	21.100	21.100	634
2026-10-15	22.050	22.050	20.350	20.726	20.726	7,945
2026-10-14	23.800	23.800	22.450	22.450	22.450	1,191
2026-10-13	21.550	22.500	21.550	22.500	22.500	17,201
2026-10-12	22.850	22.850	22.000	22.126	22.126	11,170
2026-10-09	22.850	23.050	22.250	22.319	22.319	8,730
2026-10-08	23.750	23.750	23.000	23.126	23.126	30,523
2026-10-07	23.700	24.150	23.700	24.150	24.150	17,984
2026-10-06	23.400	24.050	23.200	23.805	23.805	21,100
2026-10-05	24.300	24.600	23.300	23.300	23.300	9,666
2026-10-02	24.200	24.500	23.800	24.500	24.500	5
2026-10-01	24.350	24.400	23.550	23.862	23.862	3,443
2026-09-30	24.100	24.500	24.100	24.250	24.250	177
2026-09-29	22.950	24.200	22.650	24.200	24.200	295
2026-09-28	23.050	23.150	22.500	23.150	23.150	7,272
2026-09-25	23.600	23.600	23.100	23.100	23.100	100
2026-09-24	24.500	24.500	23.150	23.200	23.200	805
2026-09-23	24.850	25.000	24.500	24.500	24.500	336
2026-09-22	23.100	24.900	23.100	24.750	24.750	114
2026-09-21	22.300	23.950	22.300	23.350	23.350	454
2026-09-18	22.530	22.650	22.100	22.100	22.100	2,635
2026-09-17	21.400	22.100	21.400	22.050	22.050	10
2026-09-16	21.050	21.800	21.050	21.650	21.650	2
2026-09-15	21.050	21.400	20.755	21.000	21.000	23,145
2026-09-14	22.450	22.700	20.850	21.000	21.000	5,887
2026-09-11	22.900	23.000	22.900	23.000	23.000	45
2026-09-10	23.050	23.250	22.850	22.900	22.900	10
2026-09-09	23.550	23.550	23.550	23.550	23.550	1
2026-09-08	23.550	23.550	23.550	23.550	23.550	11
2026-09-07	23.300	23.800	23.150	23.800	23.800	130
2026-09-04	22.850	22.950	22.600	22.950	22.950	299
2026-09-03	22.550	23.050	22.550	22.850	22.850	209
2026-09-02	21.600	22.800	21.600	22.557	22.557	17,734
2026-09-01	23.050	23.200	22.750	22.900	22.900	5,335
2026-08-31	24.400	24.400	23.550	23.550	23.550	3,247
2026-08-28	24.050	24.750	24.050	24.400	24.400	620
2026-08-27	23.750	24.300	23.750	24.300	24.300	9
2026-08-26	22.750	23.900	22.750	23.000	23.000	498
2026-08-25	22.600	22.950	22.600	22.904	22.904	4,424
2026-08-24	23.350	23.350	22.350	22.350	22.350	137
2026-08-21	21.000	23.033	21.000	22.932	22.932	55,113
2026-08-20	22.850	22.850	22.300	22.620	22.620	5,323
2026-08-19	23.000	23.250	22.500	22.600	22.600	16,883
2026-08-18	23.700	23.850	23.123	23.123	23.123	7,778
2026-08-17	24.400	24.450	23.600	23.600	23.600	3,244
2026-08-14	23.900	24.550	23.900	24.516	24.516	14,973
2026-08-13	24.300	24.550	24.050	24.345	24.345	18,648
2026-08-12	23.000	23.950	23.000	23.100	23.100	67,071
2026-08-11	22.950	23.123	22.739	22.950	22.950	16,229
2026-08-10	23.600	23.800	22.750	23.100	23.100	17,911
2026-08-07	23.600	24.050	23.600	23.850	23.850	987
2026-08-06	23.350	23.900	23.350	23.750	23.750	536
2026-08-05	25.900	25.900	23.700	23.700	23.700	511
2026-08-04	25.800	26.250	25.600	25.600	25.600	8,635
2026-08-03	25.800	26.026	24.250	25.500	25.500	25,272

Page 1 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.