Basler Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	63.600	63.600	63.400	63.400	57.869	141
2024-06-11	64.000	64.000	64.000	64.000	58.417	0
2024-06-10	63.800	64.000	63.800	64.000	58.417	0
2024-06-07	64.800	64.800	64.800	64.800	59.147	0
2024-06-06	64.600	64.800	64.600	64.800	59.147	0
2024-06-05	65.000	65.000	64.400	64.400	58.782	0
2024-06-04	64.200	64.200	64.000	64.000	58.417	0
2024-06-03	65.600	65.600	64.000	64.000	58.417	0
2024-05-31	64.800	64.800	64.800	64.800	59.147	0
2024-05-30	64.800	64.800	64.800	64.800	59.147	0
2024-05-29	65.400	65.400	65.400	65.400	59.694	0
2024-05-28	65.400	65.400	65.400	65.400	59.694	0
2024-05-24	65.600	65.600	65.600	65.600	59.877	0
2024-05-23	65.400	65.400	65.400	65.400	59.694	0
2024-05-22	65.400	65.400	65.400	65.400	59.694	0
2024-05-21	65.800	66.400	65.800	66.400	60.607	0
2024-05-20	66.800	66.800	66.800	66.800	60.972	0
2024-05-17	66.800	66.800	66.800	66.800	60.972	0
2024-05-16	66.800	66.800	66.800	66.800	60.972	0
2024-05-15	66.400	66.400	66.400	66.400	60.607	0
2024-05-14	67.000	67.000	66.800	66.800	60.972	264
2024-05-13	68.000	68.000	68.000	68.000	62.068	1
2024-05-10	67.800	67.800	67.200	67.200	61.337	25
2024-05-09	67.600	67.600	67.600	67.600	61.702	0
2024-05-08	67.600	67.600	67.600	67.600	61.702	0
2024-05-07	67.600	67.600	67.600	67.600	61.702	0
2024-05-03	66.000	66.000	66.000	66.000	60.242	0
2024-05-02	66.200	66.600	66.200	66.600	60.790	0
2024-05-01	66.000	66.000	66.000	66.000	60.242	0
2024-04-30	67.200	67.200	66.000	66.000	60.242	1
2024-04-29	67.800	67.800	66.600	66.600	60.790	0
2024-04-26	67.000	67.000	66.400	66.400	60.607	12
2024-04-25	67.000	67.400	67.000	67.400	61.520	15
2024-04-24	68.000	68.000	68.000	68.000	62.068	0
2024-04-23	66.005	66.005	66.005	66.005	60.247	0
2024-04-22	66.005	66.005	66.005	66.005	60.247	137
2024-04-19	66.000	66.000	65.504	65.504	59.789	486
2024-04-18	64.332	64.332	64.332	64.332	58.720	109
2024-04-17	64.200	64.200	63.985	63.985	58.403	31
2024-04-16	64.000	64.000	64.000	64.000	58.417	0
2024-04-15	64.200	64.200	64.200	64.200	58.599	0
2024-04-12	64.400	64.400	64.400	64.400	58.782	0
2024-04-11	63.800	63.800	63.800	63.800	58.234	0
2024-04-10	64.000	64.000	63.800	63.800	58.234	0
2024-04-09	64.007	64.007	64.007	64.007	58.423	0
2024-04-08	64.007	64.007	64.007	64.007	58.423	107
2024-04-05	63.800	64.288	63.800	64.200	58.599	168
2024-04-04	63.800	64.000	63.800	64.000	58.417	2
2024-04-03	63.600	63.600	63.400	63.400	57.869	40
2024-04-02	64.200	64.200	63.400	63.400	57.869	45
2024-03-28	64.000	64.000	63.600	63.600	58.051	23
2024-03-27	64.000	64.200	63.600	64.200	58.599	5
2024-03-26	64.200	64.200	64.200	64.200	58.599	0
2024-03-25	64.800	64.800	63.200	64.800	59.147	42
2024-03-22	67.200	67.400	67.200	67.400	58.553	4
2024-03-21	67.000	67.000	67.000	67.000	58.206	0
2024-03-20	67.000	67.200	66.400	66.600	57.858	189
2024-03-19	66.600	66.600	66.600	66.600	57.858	0
2024-03-18	67.000	67.600	67.000	67.600	58.727	168
2024-03-15	66.200	66.800	66.200	66.800	58.032	0

← NewerPage 11 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.