Basler Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	64.400	64.400	64.400	64.400	55.947	5
2023-12-15	64.600	64.600	64.600	64.600	56.121	1
2023-12-14	64.200	64.200	64.200	64.200	55.773	0
2023-12-13	63.400	63.400	63.400	63.400	55.078	0
2023-12-12	63.800	63.800	63.200	63.400	55.078	15
2023-12-11	63.200	63.200	63.200	63.200	54.905	0
2023-12-08	63.200	63.200	63.200	63.200	54.905	3
2023-12-07	63.400	63.600	63.400	63.600	55.252	10
2023-12-06	63.600	63.600	63.000	63.000	54.731	248
2023-12-05	63.200	63.800	63.200	63.200	54.905	28
2023-12-04	63.800	63.800	63.200	63.200	54.905	12
2023-12-01	63.400	64.000	63.200	63.200	54.905	4
2023-11-30	63.800	64.600	63.800	64.600	56.121	97
2023-11-29	63.600	63.600	63.600	63.600	55.252	0
2023-11-28	64.400	64.400	63.595	64.400	55.947	189
2023-11-27	63.800	63.800	63.400	63.400	55.078	29
2023-11-24	64.200	64.200	64.200	64.200	55.773	15
2023-11-23	64.000	64.000	64.000	64.000	55.600	0
2023-11-22	64.000	64.000	64.000	64.000	55.600	5
2023-11-21	64.000	64.200	64.000	64.200	55.773	85
2023-11-20	63.800	63.800	63.800	63.800	55.426	26
2023-11-17	64.200	64.200	64.200	64.200	55.773	17
2023-11-16	63.600	63.600	63.600	63.600	55.252	15
2023-11-15	64.000	64.000	63.800	63.800	55.426	19
2023-11-14	63.800	63.800	63.800	63.800	55.426	14
2023-11-13	62.800	63.600	62.800	63.600	55.252	27
2023-11-10	62.600	62.600	62.600	62.600	54.383	16
2023-11-09	63.400	63.400	63.400	63.400	55.078	0
2023-11-08	63.000	63.400	63.000	63.400	55.078	8
2023-11-07	64.000	64.000	63.400	63.400	55.078	1
2023-11-06	64.200	64.200	64.200	64.200	55.773	5
2023-11-03	63.800	63.800	63.800	63.800	55.426	3
2023-11-02	64.200	64.200	63.600	63.600	55.252	14
2023-11-01	63.600	64.400	63.600	64.100	55.687	196
2023-10-31	64.200	64.200	64.000	64.000	55.600	2
2023-10-30	63.600	64.200	63.600	64.000	55.599	10
2023-10-27	64.200	64.200	64.200	64.200	55.773	32
2023-10-26	64.400	64.400	64.200	64.200	55.773	4
2023-10-25	63.600	64.600	63.600	64.200	55.773	59
2023-10-24	64.600	64.600	64.600	64.600	56.121	3
2023-10-23	63.800	64.600	63.800	64.600	56.121	7
2023-10-20	63.800	63.800	63.800	63.800	55.426	4
2023-10-19	64.000	64.000	63.400	63.400	55.078	133
2023-10-18	64.200	64.200	64.200	64.200	55.773	0
2023-10-17	64.200	64.200	64.200	64.200	55.773	1
2023-10-16	63.800	64.385	63.800	64.385	55.934	41
2023-10-13	64.000	64.000	64.000	64.000	55.600	17
2023-10-12	64.000	64.200	64.000	64.200	55.773	36
2023-10-11	64.000	64.000	63.200	63.200	54.905	8
2023-10-10	63.800	63.800	63.400	63.400	55.078	156
2023-10-09	63.394	63.394	63.394	63.394	55.073	0
2023-10-06	63.000	63.400	63.000	63.394	55.073	37
2023-10-05	64.400	64.400	64.400	64.400	55.947	0
2023-10-04	63.800	64.155	63.800	64.155	55.735	1,047
2023-10-03	63.400	63.800	63.400	63.800	55.426	24
2023-10-02	65.000	65.000	65.000	65.000	56.468	86
2023-09-29	65.000	65.016	65.000	65.016	56.482	73
2023-09-28	65.600	65.600	65.600	65.600	56.990	6
2023-09-27	65.200	65.200	65.199	65.199	56.641	129
2023-09-26	64.800	65.200	64.800	65.200	56.642	1

← NewerPage 13 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.