Basler Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	65.599	65.599	65.599	65.599	56.989	114
2023-03-30	67.955	67.999	67.955	67.999	56.380	563
2023-03-29	67.600	67.738	67.600	67.738	56.164	42
2023-03-28	66.946	66.946	66.946	66.946	55.507	0
2023-03-27	66.815	66.946	66.815	66.946	55.507	245
2023-03-24	65.985	65.985	65.985	65.985	54.711	75
2023-03-23	67.600	67.600	67.600	67.600	56.050	0
2023-03-22	67.600	67.600	67.600	67.600	56.050	1
2023-03-21	66.600	66.600	66.600	66.600	55.220	289
2023-03-20	66.000	66.200	66.000	66.200	54.889	59
2023-03-17	65.887	66.400	65.887	66.400	55.055	594
2023-03-16	65.200	65.200	65.200	65.200	54.060	48
2023-03-15	66.091	66.091	66.091	66.091	54.798	435
2023-03-14	64.800	66.200	64.800	66.200	54.889	87
2023-03-13	65.600	66.076	65.600	66.076	54.786	534
2023-03-10	66.994	66.994	66.994	66.994	55.547	291
2023-03-09	67.000	67.337	67.000	67.337	55.832	433
2023-03-08	67.400	67.519	67.400	67.519	55.983	341
2023-03-07	67.676	67.676	67.592	67.592	56.044	597
2023-03-06	67.606	67.606	67.606	67.606	56.055	66
2023-03-03	67.785	67.785	67.785	67.785	56.203	84
2023-03-02	67.784	67.784	67.494	67.494	55.962	29
2023-03-01	67.552	67.552	67.552	67.552	56.010	150
2023-02-28	67.392	67.392	67.392	67.392	55.877	252
2023-02-27	66.600	67.600	66.600	67.600	56.049	52
2023-02-24	67.400	67.400	67.400	67.400	55.884	0
2023-02-23	67.800	67.800	67.400	67.400	55.884	7
2023-02-22	67.000	67.000	66.912	66.912	55.480	62
2023-02-21	67.400	67.400	67.400	67.400	55.884	9
2023-02-20	66.200	67.800	66.000	67.600	56.049	398
2023-02-17	65.600	65.600	65.600	65.600	54.391	2
2023-02-16	66.800	66.800	66.000	66.800	55.387	9
2023-02-15	66.200	66.200	66.200	66.200	54.889	0
2023-02-14	66.200	66.200	66.200	66.200	54.889	59
2023-02-13	66.200	66.200	66.199	66.199	54.888	439
2023-02-10	66.000	66.000	66.000	66.000	54.723	0
2023-02-09	66.088	66.088	66.000	66.000	54.723	501
2023-02-08	66.200	66.200	65.828	65.828	54.580	108
2023-02-07	65.782	65.782	65.782	65.782	54.542	157
2023-02-06	65.800	66.000	65.800	66.000	54.723	8
2023-02-03	65.600	65.600	65.600	65.600	54.391	0
2023-02-02	65.400	65.600	65.400	65.600	54.391	106
2023-02-01	65.407	65.407	65.407	65.407	54.232	327
2023-01-31	65.396	65.396	65.396	65.396	54.223	0
2023-01-30	65.396	65.396	65.396	65.396	54.223	0
2023-01-27	65.396	65.396	65.396	65.396	54.223	385
2023-01-26	64.600	64.600	64.600	64.600	53.562	206
2023-01-25	64.200	64.800	64.200	64.800	53.728	198
2023-01-24	65.200	65.200	65.200	65.200	54.060	88
2023-01-23	65.494	65.600	65.494	65.600	54.391	258
2023-01-20	65.400	65.800	65.400	65.410	54.234	258
2023-01-19	65.400	65.400	65.023	65.023	53.913	126
2023-01-18	65.200	65.200	65.200	65.200	54.060	115
2023-01-17	65.454	65.467	65.454	65.467	54.281	374
2023-01-16	65.271	65.271	65.271	65.271	54.119	320
2023-01-13	65.272	65.272	65.272	65.272	54.119	227
2023-01-12	65.200	65.200	65.200	65.200	54.060	6
2023-01-11	65.114	65.114	65.114	65.114	53.989	206
2023-01-10	62.800	62.800	62.800	62.800	52.070	25
2023-01-09	63.000	63.000	63.000	63.000	52.235	296

← NewerPage 16 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.