Basler Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	106.40	106.40	105.60	105.60	105.60	1
2026-10-22	106.00	106.00	105.70	105.70	105.70	186
2026-10-21	104.40	106.40	102.20	106.40	106.40	2
2026-10-20	102.80	105.60	102.80	105.60	105.60	14
2026-10-19	104.00	104.40	102.20	103.60	103.60	1,401
2026-10-16	104.40	104.40	104.40	104.40	104.40	0
2026-10-15	103.20	104.60	102.80	104.40	104.40	337
2026-10-14	103.20	105.00	103.20	103.20	103.20	256
2026-10-13	102.00	103.20	102.00	102.80	102.80	536
2026-10-12	100.60	102.40	100.60	102.40	102.40	130
2026-10-09	101.00	101.00	101.00	101.00	101.00	100
2026-10-08	100.60	102.00	100.60	102.00	102.00	2
2026-10-06	102.90	102.90	101.40	101.40	101.40	220
2026-10-05	100.80	102.00	100.80	102.00	102.00	1
2026-10-02	100.80	100.80	100.80	100.80	100.80	1,632
2026-10-01	102.60	102.80	99.900	99.900	99.900	4
2026-09-30	99.200	102.20	97.700	102.20	102.20	177
2026-09-29	99.300	99.300	99.300	99.300	99.300	1
2026-09-28	100.40	100.80	99.400	99.400	99.400	62
2026-09-25	97.800	99.700	97.800	99.300	99.300	1,394
2026-09-24	96.400	98.200	96.400	98.050	98.050	116
2026-09-23	96.250	96.700	96.250	96.700	96.700	51
2026-09-22	97.100	97.100	97.100	97.100	97.100	1
2026-09-21	97.600	98.000	97.600	98.000	98.000	1
2026-09-18	98.500	98.500	97.300	98.026	98.026	1,241
2026-09-17	98.800	98.800	96.800	97.400	97.400	369
2026-09-16	99.200	99.500	98.399	99.000	99.000	2,049
2026-09-15	98.471	98.700	97.000	98.350	98.350	270
2026-09-14	96.900	97.200	96.500	96.933	96.933	207
2026-09-11	96.700	96.700	95.499	96.000	96.000	577
2026-09-10	97.000	97.000	95.500	95.500	95.500	641
2026-09-09	100.00	100.00	96.800	98.299	98.299	917
2026-09-08	99.600	99.700	99.190	99.513	99.513	1,462
2026-09-07	98.100	99.200	98.100	99.065	99.065	2,084
2026-09-04	98.848	98.906	98.650	98.843	98.843	680
2026-09-03	97.800	99.600	97.800	99.239	99.239	638
2026-09-02	97.100	98.300	96.999	98.001	98.001	1,214
2026-09-01	96.900	96.900	96.400	96.600	96.600	1,526
2026-08-31	97.200	97.400	96.900	97.022	97.022	503
2026-08-28	97.200	97.200	96.001	96.001	96.001	710
2026-08-27	97.200	97.200	96.546	96.650	96.650	1,209
2026-08-26	98.700	98.700	97.200	97.200	97.200	573
2026-08-25	96.400	97.000	96.400	96.800	96.800	88
2026-08-24	97.900	97.900	95.465	95.671	95.671	1,928
2026-08-21	95.500	95.767	95.100	95.100	95.100	1,912
2026-08-20	95.000	95.600	94.700	95.318	95.318	607
2026-08-19	95.100	95.700	95.100	95.200	95.200	186
2026-08-18	95.400	95.500	94.400	94.400	94.400	1,916
2026-08-17	95.400	95.500	94.050	94.050	94.050	717
2026-08-14	95.000	95.900	93.800	94.420	94.420	1,227
2026-08-13	94.000	94.600	93.500	94.400	94.400	811
2026-08-12	97.700	97.700	93.409	93.409	93.409	539
2026-08-11	95.100	95.100	94.200	94.200	94.200	309
2026-08-10	95.500	95.500	94.300	95.300	95.300	1,094
2026-08-07	96.700	96.700	95.648	95.700	95.700	1,594
2026-08-06	99.000	99.000	97.390	97.700	97.700	728
2026-08-05	97.000	98.713	97.000	98.498	98.498	348
2026-08-04	99.600	99.600	98.700	99.305	99.305	1,210
2026-08-03	100.20	100.20	98.200	99.200	99.200	442
2026-07-31	99.800	99.800	99.505	99.800	99.800	450

Page 1 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	3.6000 GBP
2025-03-28	4.5000 GBP
2024-03-25	3.2500 GBP
2023-03-31	3.1000 GBP
2022-04-29	3.1000 GBP
2021-04-30	3.1000 GBP
2020-05-29	3.1000 GBP
2019-04-26	3.1000 GBP

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.