Basler Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	67.200	67.200	67.200	67.200	58.380	0
2024-03-13	67.000	67.400	67.000	67.400	58.553	0
2024-03-12	67.600	67.600	67.000	67.000	58.206	0
2024-03-11	67.000	67.600	67.000	67.400	58.553	1
2024-03-08	67.400	67.400	67.400	67.400	58.553	6
2024-03-07	66.993	66.993	66.993	66.993	58.200	2
2024-03-06	67.400	67.400	67.200	67.200	58.380	0
2024-03-05	67.000	67.000	67.000	67.000	58.206	1
2024-03-04	67.600	67.600	67.400	67.400	58.553	0
2024-03-01	67.000	67.600	67.000	67.193	58.374	3
2024-02-29	67.400	67.600	67.400	67.600	58.727	3
2024-02-28	66.800	67.000	66.800	67.000	58.206	0
2024-02-27	67.000	67.000	67.000	67.000	58.206	5
2024-02-26	66.200	66.200	66.200	66.200	57.511	0
2024-02-23	66.400	66.600	66.400	66.600	57.858	0
2024-02-22	67.000	67.000	67.000	67.000	58.206	1
2024-02-21	66.000	66.800	66.000	66.800	58.032	15
2024-02-20	66.800	66.800	66.800	66.800	58.032	48
2024-02-19	66.400	66.400	66.400	66.400	57.685	1
2024-02-16	66.800	66.800	66.800	66.800	58.032	0
2024-02-15	66.600	67.000	66.600	67.000	58.206	33
2024-02-14	65.400	65.800	65.400	65.800	57.163	35
2024-02-13	65.600	65.600	65.600	65.600	56.990	35
2024-02-12	65.800	66.000	65.800	66.000	57.337	44
2024-02-09	65.800	65.800	65.800	65.800	57.163	16
2024-02-08	65.000	65.600	65.000	65.600	56.990	28
2024-02-07	65.200	65.200	64.800	64.800	56.295	11
2024-02-06	65.000	65.400	65.000	65.400	56.816	23
2024-02-05	64.600	65.200	64.600	65.200	56.642	12
2024-02-02	65.000	66.000	65.000	66.000	57.337	28
2024-02-01	65.600	65.600	65.600	65.600	56.990	35
2024-01-31	64.600	65.600	64.600	65.600	56.990	591
2024-01-30	65.000	65.400	65.000	65.200	56.642	5
2024-01-29	65.000	65.600	65.000	65.600	56.990	28
2024-01-26	65.400	65.400	64.800	64.800	56.295	3
2024-01-25	65.000	65.000	65.000	65.000	56.468	36
2024-01-24	65.208	65.208	65.208	65.208	56.649	0
2024-01-23	65.200	65.208	65.200	65.208	56.649	94
2024-01-22	65.000	65.387	65.000	65.387	56.804	158
2024-01-19	65.400	65.400	65.187	65.187	56.631	479
2024-01-18	65.600	65.600	65.000	65.027	56.492	253
2024-01-17	65.000	65.000	64.394	64.600	56.121	42
2024-01-16	65.600	65.600	65.200	65.200	56.642	0
2024-01-15	64.400	65.600	64.400	64.400	55.947	11
2024-01-12	64.400	65.200	64.400	65.200	56.642	1
2024-01-11	63.800	63.800	63.800	63.800	55.426	0
2024-01-10	63.800	63.800	63.800	63.800	55.426	0
2024-01-09	64.600	64.600	64.600	64.600	56.121	0
2024-01-08	64.600	64.600	64.600	64.600	56.121	0
2024-01-05	64.200	64.785	64.200	64.785	56.282	18
2024-01-04	64.200	64.585	64.200	64.585	56.108	20
2024-01-03	64.400	64.400	64.400	64.400	55.947	0
2024-01-02	63.200	63.200	63.200	63.200	54.905	0
2023-12-29	64.000	64.400	63.200	63.200	54.905	467
2023-12-28	64.000	64.000	63.600	64.000	55.600	46
2023-12-27	64.000	64.000	63.200	64.000	55.600	27
2023-12-22	63.800	63.800	63.800	63.800	55.426	7
2023-12-21	64.000	64.000	63.400	63.600	55.252	166
2023-12-20	64.200	64.200	64.200	64.200	55.773	1
2023-12-19	64.200	64.200	64.200	64.200	55.773	0

← NewerPage 12 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.