Basler Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	63.400	63.400	63.400	63.400	52.567	0
2023-01-05	63.400	63.400	63.400	63.400	52.567	9
2023-01-04	61.973	61.973	61.973	61.973	51.385	0
2023-01-03	61.973	61.973	61.973	61.973	51.385	92
2022-12-30	61.000	61.000	61.000	61.000	50.578	0
2022-12-29	61.000	61.000	61.000	61.000	50.578	0
2022-12-28	61.200	61.200	61.200	61.200	50.743	0
2022-12-23	61.000	61.000	61.000	61.000	50.577	93
2022-12-22	61.400	61.400	61.400	61.400	50.909	0
2022-12-21	61.400	61.400	61.400	61.400	50.909	3
2022-12-20	60.800	60.800	60.800	60.800	50.412	15
2022-12-19	61.400	61.400	61.400	61.400	50.909	20
2022-12-16	61.482	61.583	61.400	61.583	51.061	867
2022-12-15	61.400	61.400	61.400	61.400	50.909	3
2022-12-14	61.000	61.000	61.000	61.000	50.577	4
2022-12-13	60.200	60.800	60.200	60.800	50.412	1
2022-12-12	60.600	60.600	60.386	60.386	50.069	24
2022-12-09	61.400	61.400	61.400	61.400	50.909	0
2022-12-08	61.400	61.400	61.400	61.400	50.909	0
2022-12-07	61.400	61.400	61.400	61.400	50.909	0
2022-12-06	61.400	61.400	61.400	61.400	50.909	0
2022-12-05	61.400	61.400	61.400	61.400	50.909	4
2022-12-02	60.800	60.800	60.800	60.800	50.412	0
2022-12-01	60.800	60.800	60.800	60.800	50.412	0
2022-11-30	60.800	60.800	60.800	60.800	50.412	0
2022-11-29	60.200	60.800	60.200	60.800	50.412	1
2022-11-28	60.200	60.800	60.200	60.800	50.412	2
2022-11-25	60.400	60.400	60.400	60.400	50.080	0
2022-11-24	60.400	60.400	60.400	60.400	50.080	0
2022-11-23	60.400	60.400	60.400	60.400	50.080	0
2022-11-22	60.400	60.400	60.400	60.400	50.080	1
2022-11-21	60.800	60.800	60.800	60.800	50.411	0
2022-11-18	60.800	60.800	60.800	60.800	50.411	4
2022-11-17	61.000	61.000	61.000	61.000	50.578	0
2022-11-16	60.200	60.200	60.200	60.200	49.914	25
2022-11-15	60.600	60.600	60.350	60.350	50.038	212
2022-11-14	60.200	60.200	60.200	60.200	49.914	29
2022-11-11	60.393	60.393	60.393	60.393	50.075	254
2022-11-10	60.600	60.600	60.600	60.600	50.246	0
2022-11-09	60.800	60.800	60.600	60.600	50.246	2
2022-11-08	61.000	61.000	61.000	61.000	50.578	0
2022-11-07	60.608	60.608	60.608	60.608	50.252	0
2022-11-04	60.608	60.608	60.608	60.608	50.252	1
2022-11-03	60.200	60.200	60.200	60.200	49.914	0
2022-11-02	60.200	60.200	60.200	60.200	49.914	23,043
2022-11-01	60.178	60.869	60.178	60.869	50.469	1,118
2022-10-31	61.600	61.600	61.600	61.600	51.075	0
2022-10-28	61.221	61.221	61.221	61.221	50.761	156
2022-10-27	61.285	61.285	61.285	61.285	50.814	293
2022-10-26	60.604	60.604	60.604	60.604	50.249	265
2022-10-25	60.800	60.800	60.800	60.800	50.412	3
2022-10-24	60.400	60.400	60.400	60.400	50.080	18
2022-10-21	61.000	61.000	61.000	61.000	50.578	28
2022-10-20	60.200	60.200	60.200	60.200	49.914	29
2022-10-19	59.400	59.400	59.400	59.400	49.251	34
2022-10-18	59.832	59.832	59.800	59.800	49.583	92
2022-10-17	60.000	60.000	60.000	60.000	49.748	26
2022-10-14	60.000	60.000	60.000	60.000	49.748	23
2022-10-13	59.000	59.000	59.000	59.000	48.919	10
2022-10-12	59.400	59.400	59.400	59.400	49.251	19

← NewerPage 17 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.