Basler Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	65.800	65.800	65.800	65.800	60.060	0
2024-09-04	65.200	65.200	65.200	65.200	59.512	0
2024-09-03	65.200	65.200	65.200	65.200	59.512	10
2024-09-02	66.000	66.000	66.000	66.000	60.242	0
2024-08-30	66.400	66.400	66.400	66.400	60.607	0
2024-08-29	66.000	66.400	66.000	66.400	60.607	25
2024-08-28	66.000	66.000	65.800	65.800	60.060	92
2024-08-27	66.000	66.000	66.000	66.000	60.242	0
2024-08-23	66.000	66.000	66.000	66.000	60.242	0
2024-08-22	65.800	66.400	65.400	66.000	60.242	32
2024-08-21	65.600	65.600	65.600	65.600	59.877	0
2024-08-20	65.600	65.600	65.400	65.400	59.694	14
2024-08-19	66.400	66.600	66.400	66.600	60.790	90
2024-08-16	65.800	66.000	65.200	65.400	59.694	1
2024-08-15	66.000	66.000	66.000	66.000	60.242	0
2024-08-14	66.200	66.200	66.200	66.200	60.425	0
2024-08-13	65.200	65.200	65.200	65.200	59.512	0
2024-08-12	65.400	65.400	65.200	65.200	59.512	2
2024-08-09	65.400	65.400	65.000	65.000	59.329	0
2024-08-08	65.600	65.600	65.600	65.600	59.877	0
2024-08-07	65.800	66.400	65.600	65.600	59.877	237
2024-08-06	65.000	66.400	65.000	66.400	60.607	415
2024-08-05	66.000	66.000	65.000	65.000	59.329	5
2024-08-02	66.200	66.200	66.200	66.200	60.425	0
2024-08-01	66.200	66.200	66.200	66.200	60.425	0
2024-07-31	66.200	66.200	66.200	66.200	60.425	0
2024-07-30	66.200	66.200	66.200	66.200	60.425	0
2024-07-29	65.800	66.200	65.600	66.200	60.425	0
2024-07-26	65.200	65.200	65.200	65.200	59.512	0
2024-07-25	65.000	65.200	65.000	65.200	59.512	3
2024-07-24	65.400	65.400	65.400	65.400	59.694	0
2024-07-23	65.600	66.200	65.600	66.200	60.425	127
2024-07-22	65.400	65.400	65.400	65.400	59.694	0
2024-07-19	65.800	65.800	65.800	65.800	60.060	0
2024-07-18	65.000	65.800	65.000	65.800	60.060	1
2024-07-17	65.400	65.400	65.400	65.400	59.694	0
2024-07-16	65.400	65.400	65.400	65.400	59.694	0
2024-07-15	65.600	65.600	64.800	65.400	59.694	0
2024-07-12	65.600	65.600	65.600	65.600	59.877	1
2024-07-11	65.000	65.000	65.000	65.000	59.329	0
2024-07-10	65.600	65.600	65.600	65.600	59.877	33
2024-07-09	65.400	65.400	65.400	65.400	59.694	0
2024-07-08	65.800	65.800	64.800	65.400	59.694	0
2024-07-05	65.400	65.400	65.400	65.400	59.694	0
2024-07-04	65.000	65.000	65.000	65.000	59.329	1
2024-07-03	65.600	65.600	65.600	65.600	59.877	0
2024-07-02	65.600	65.600	65.600	65.600	59.877	0
2024-07-01	65.600	65.600	65.600	65.600	59.877	0
2024-06-28	65.000	65.000	65.000	65.000	59.329	0
2024-06-27	65.000	65.200	65.000	65.200	59.512	0
2024-06-26	64.600	64.600	64.600	64.600	58.964	1
2024-06-25	64.800	65.200	64.200	64.200	58.599	0
2024-06-24	65.800	66.400	65.800	66.400	60.607	24
2024-06-21	64.000	65.600	64.000	65.600	59.877	0
2024-06-20	64.000	64.000	64.000	64.000	58.417	0
2024-06-19	65.000	65.000	65.000	65.000	59.329	0
2024-06-18	64.200	65.000	64.200	65.000	59.329	16
2024-06-17	64.800	64.800	63.800	63.800	58.234	0
2024-06-14	63.800	63.800	63.800	63.800	58.234	0
2024-06-13	63.600	63.600	63.600	63.600	58.051	0

← NewerPage 10 of 22 · 1,269 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.