Basler Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	59.540	59.600	59.540	59.600	49.417	142
2022-10-10	59.986	59.986	59.400	59.400	49.251	60
2022-10-07	60.200	60.200	60.200	60.200	49.914	12
2022-10-06	60.205	60.205	60.205	60.205	49.918	0
2022-10-05	60.200	60.205	60.200	60.205	49.918	10
2022-10-04	59.972	59.972	59.972	59.972	49.725	6
2022-10-03	59.800	59.800	58.602	58.818	48.768	246
2022-09-30	59.000	59.000	59.000	59.000	48.919	1
2022-09-29	60.200	60.200	60.200	60.200	49.914	0
2022-09-28	59.200	60.200	59.200	60.200	49.914	119
2022-09-27	60.386	60.400	60.386	60.400	50.080	125
2022-09-26	60.400	60.536	60.400	60.536	50.193	58
2022-09-23	60.800	60.800	60.800	60.800	50.412	0
2022-09-22	61.065	61.065	61.065	61.065	50.632	63
2022-09-21	61.460	61.460	61.460	61.460	50.959	94
2022-09-20	62.276	62.276	62.006	62.006	51.412	108
2022-09-16	62.000	62.000	62.000	62.000	51.407	0
2022-09-15	62.000	62.000	62.000	62.000	51.407	1
2022-09-14	61.400	61.880	61.400	61.880	51.307	45
2022-09-13	61.800	61.800	61.800	61.800	51.241	8
2022-09-12	61.877	61.877	61.877	61.877	51.304	11
2022-09-09	62.400	62.400	61.796	61.800	51.240	52
2022-09-08	62.400	62.400	62.400	62.400	51.738	4
2022-09-07	62.000	62.000	62.000	62.000	51.407	4
2022-09-06	60.992	60.992	60.992	60.992	50.571	1
2022-09-05	61.214	61.577	61.214	61.577	51.056	67
2022-09-02	62.000	62.000	62.000	62.000	51.407	0
2022-09-01	62.000	62.000	62.000	62.000	51.407	0
2022-08-31	62.000	62.000	62.000	62.000	51.407	0
2022-08-30	62.000	62.000	62.000	62.000	51.407	0
2022-08-26	62.000	62.000	62.000	62.000	51.407	0
2022-08-25	63.200	63.200	63.200	63.200	52.402	0
2022-08-24	63.200	63.200	63.200	63.200	52.402	0
2022-08-23	63.200	63.200	63.200	63.200	52.402	0
2022-08-22	63.200	63.200	63.200	63.200	52.402	0
2022-08-19	63.200	63.200	63.200	63.200	52.402	0
2022-08-18	63.200	63.200	63.200	63.200	52.402	0
2022-08-17	63.200	63.200	63.200	63.200	52.402	0
2022-08-16	63.400	63.400	63.400	63.400	52.568	0
2022-08-15	62.600	62.600	62.600	62.600	51.904	10
2022-08-12	60.800	60.800	60.800	60.800	50.412	0
2022-08-11	60.800	60.800	60.800	60.800	50.412	0
2022-08-10	60.800	60.800	60.800	60.800	50.412	0
2022-08-09	60.800	60.800	60.800	60.800	50.412	2
2022-08-08	60.624	60.624	60.624	60.624	50.265	0
2022-08-05	60.624	60.624	60.624	60.624	50.265	0
2022-08-04	60.624	60.624	60.624	60.624	50.265	0
2022-08-03	60.624	60.624	60.624	60.624	50.265	48
2022-08-02	61.000	61.000	60.509	60.509	50.170	37
2022-08-01	60.600	60.600	60.600	60.600	50.246	0
2022-07-29	60.600	60.600	60.600	60.600	50.246	0
2022-07-28	60.600	60.600	60.600	60.600	50.246	4
2022-07-27	60.801	60.801	60.801	60.801	50.413	0
2022-07-26	60.801	60.801	60.801	60.801	50.413	0
2022-07-25	60.400	61.000	60.400	60.801	50.413	72
2022-07-22	60.293	60.293	60.200	60.200	49.914	111
2022-07-21	60.402	60.402	60.402	60.402	50.081	101
2022-07-20	60.800	60.800	60.800	60.800	50.411	3
2022-07-19	60.400	60.400	60.400	60.400	50.080	0
2022-07-18	60.400	60.400	60.400	60.400	50.080	88

← NewerPage 18 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.