Basler Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	61.800	61.800	61.800	61.800	53.688	216
2023-06-29	61.741	61.741	61.741	61.741	53.637	0
2023-06-28	61.741	61.741	61.741	61.741	53.637	0
2023-06-27	61.786	61.786	61.741	61.741	53.637	359
2023-06-26	61.200	61.600	61.200	61.600	53.515	0
2023-06-23	61.000	62.000	61.000	62.000	53.862	149
2023-06-22	61.276	61.276	61.276	61.276	53.233	0
2023-06-21	61.400	61.400	61.276	61.276	53.233	212
2023-06-20	61.600	61.600	61.600	61.600	53.514	0
2023-06-19	61.600	61.600	61.400	61.600	53.514	239
2023-06-16	61.600	61.600	61.600	61.600	53.514	220
2023-06-15	61.800	61.800	61.800	61.800	53.688	83
2023-06-14	61.800	61.800	61.800	61.800	53.688	92
2023-06-13	61.800	61.800	61.800	61.800	53.688	0
2023-06-12	62.000	62.000	61.800	61.800	53.688	256
2023-06-09	62.600	62.600	62.000	62.000	53.862	68
2023-06-08	62.000	62.000	62.000	62.000	53.862	0
2023-06-07	62.000	62.000	62.000	62.000	53.862	11
2023-06-06	62.400	62.600	62.186	62.186	54.024	24
2023-06-05	62.600	62.600	62.200	62.200	54.036	23
2023-06-02	62.600	62.600	62.200	62.200	54.036	19
2023-06-01	63.200	63.200	63.200	63.200	54.904	11
2023-05-31	63.000	63.000	61.990	61.990	53.853	221
2023-05-30	61.800	62.631	61.800	62.631	54.411	63
2023-05-26	62.224	62.400	62.224	62.400	54.209	4,109
2023-05-25	61.400	62.045	61.400	62.045	53.902	126
2023-05-24	61.600	61.800	61.400	61.800	53.688	806
2023-05-23	62.600	62.600	61.600	61.600	53.515	82
2023-05-22	62.600	63.000	62.200	62.688	54.460	191
2023-05-19	62.200	63.000	62.200	63.000	54.731	27
2023-05-18	62.000	62.000	62.000	62.000	53.862	0
2023-05-17	62.200	62.200	62.000	62.000	53.862	63
2023-05-16	62.800	63.200	62.800	63.200	54.904	38
2023-05-15	62.400	62.400	62.400	62.400	54.210	0
2023-05-12	62.826	62.826	62.826	62.826	54.580	0
2023-05-11	62.826	62.826	62.826	62.826	54.580	61
2023-05-10	62.800	62.800	62.800	62.800	54.557	109
2023-05-09	62.800	62.800	62.800	62.800	54.557	2
2023-05-05	63.000	63.000	63.000	63.000	54.731	0
2023-05-04	63.000	63.000	63.000	63.000	54.731	30
2023-05-03	63.361	63.361	63.361	63.361	55.044	0
2023-05-02	63.400	63.400	63.361	63.361	55.044	201
2023-04-28	63.200	63.600	63.200	63.600	55.252	4
2023-04-27	63.800	63.800	63.200	63.200	54.904	9
2023-04-26	63.596	63.596	63.596	63.596	55.248	42
2023-04-25	63.999	63.999	63.999	63.999	55.599	160
2023-04-24	63.800	63.999	63.800	63.999	55.599	8
2023-04-21	64.000	64.000	63.799	63.799	55.425	11
2023-04-20	63.600	63.600	63.600	63.600	55.252	0
2023-04-19	63.600	63.600	63.600	63.600	55.252	0
2023-04-18	63.600	63.600	63.600	63.600	55.252	30
2023-04-17	63.800	63.800	63.799	63.799	55.425	86
2023-04-14	65.000	65.000	65.000	65.000	56.468	0
2023-04-13	64.399	64.399	64.399	64.399	55.946	16
2023-04-12	64.398	64.398	64.398	64.398	55.946	6
2023-04-11	64.000	64.600	64.000	64.600	56.121	64
2023-04-06	65.600	65.600	65.600	65.600	56.990	2
2023-04-05	65.400	65.400	65.400	65.400	56.816	0
2023-04-04	64.600	65.400	64.600	65.400	56.816	5
2023-04-03	65.199	65.199	65.199	65.199	56.641	161

← NewerPage 15 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.