Basler Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	65.000	65.400	65.000	65.400	56.816	157
2023-09-22	65.200	65.200	65.000	65.000	56.468	9
2023-09-21	65.200	65.200	64.400	64.400	55.947	1
2023-09-20	64.800	64.800	64.600	64.600	56.121	47
2023-09-19	64.800	64.800	64.200	64.200	55.773	10
2023-09-18	64.200	65.000	64.200	65.000	56.468	0
2023-09-15	65.200	65.200	65.200	65.200	56.642	64
2023-09-14	65.000	65.000	64.600	64.600	56.121	28
2023-09-13	64.600	64.800	64.400	64.400	55.947	156
2023-09-12	64.600	64.600	64.585	64.585	56.108	15
2023-09-11	63.200	63.200	63.200	63.200	54.905	0
2023-09-08	63.200	63.200	63.200	63.200	54.905	0
2023-09-07	64.200	64.200	64.200	64.200	55.773	0
2023-09-06	64.200	64.200	64.200	64.200	55.773	0
2023-09-05	64.200	64.200	64.200	64.200	55.773	8
2023-09-04	63.200	63.200	63.200	63.200	54.905	0
2023-09-01	64.000	64.000	64.000	64.000	55.600	4
2023-08-31	63.800	63.800	63.800	63.800	55.426	243
2023-08-30	63.400	63.400	63.400	63.400	55.078	0
2023-08-29	63.400	63.400	63.400	63.400	55.078	0
2023-08-25	63.400	63.400	63.400	63.400	55.078	0
2023-08-24	63.400	63.400	63.400	63.400	55.078	0
2023-08-23	63.400	63.400	63.400	63.400	55.078	0
2023-08-22	63.385	63.385	63.385	63.385	55.066	0
2023-08-21	63.385	63.385	63.385	63.385	55.066	0
2023-08-18	63.385	63.385	63.385	63.385	55.066	43
2023-08-17	63.600	63.600	63.400	63.400	55.078	35
2023-08-16	63.600	63.600	63.600	63.600	55.252	155
2023-08-15	63.600	63.800	63.600	63.800	55.426	229
2023-08-14	64.400	64.400	64.400	64.400	55.947	71
2023-08-11	64.200	64.200	64.200	64.200	55.773	40
2023-08-10	64.652	64.800	64.652	64.800	56.294	924
2023-08-09	63.200	63.200	63.200	63.200	54.905	139
2023-08-08	63.000	63.000	63.000	63.000	54.731	63
2023-08-07	63.400	63.400	63.400	63.400	55.078	0
2023-08-04	63.400	63.400	63.400	63.400	55.078	0
2023-08-03	63.400	63.400	63.400	63.400	55.078	196
2023-08-02	63.400	63.400	63.400	63.400	55.078	0
2023-08-01	63.400	63.400	63.400	63.400	55.078	0
2023-07-31	63.400	63.400	63.400	63.400	55.078	12
2023-07-28	63.312	63.400	63.312	63.400	55.078	68
2023-07-27	63.200	63.200	63.200	63.200	54.904	0
2023-07-26	63.200	63.200	63.200	63.200	54.904	0
2023-07-25	63.200	63.200	63.200	63.200	54.904	0
2023-07-24	63.200	63.200	63.200	63.200	54.904	400
2023-07-21	62.840	62.840	62.800	62.800	54.557	233
2023-07-20	62.400	62.400	62.400	62.400	54.209	22
2023-07-19	62.200	62.200	62.200	62.200	54.036	164
2023-07-18	62.400	62.400	62.400	62.400	54.209	174
2023-07-17	62.000	62.000	62.000	62.000	53.862	0
2023-07-14	62.600	62.800	62.000	62.000	53.862	179
2023-07-13	62.400	62.400	62.200	62.200	54.036	190
2023-07-12	62.800	63.000	62.400	62.400	54.210	265
2023-07-11	62.400	62.400	62.000	62.400	54.209	263
2023-07-10	62.400	62.400	61.800	62.400	54.209	267
2023-07-07	62.400	62.400	62.400	62.400	54.209	0
2023-07-06	62.400	62.400	62.400	62.400	54.209	1
2023-07-05	62.400	62.400	62.400	62.400	54.210	14,543
2023-07-04	61.800	61.800	61.800	61.800	53.688	0
2023-07-03	61.800	61.800	61.800	61.800	53.688	0

← NewerPage 14 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.