Basler Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	60.445	60.600	60.445	60.600	50.246	74
2022-07-14	60.600	60.600	60.400	60.400	50.080	119
2022-07-13	60.386	60.386	60.386	60.386	50.069	84
2022-07-12	60.400	60.400	60.400	60.400	50.080	9
2022-07-11	61.386	61.386	61.386	61.386	50.898	0
2022-07-08	61.386	61.386	61.386	61.386	50.898	17
2022-07-07	60.786	60.786	60.786	60.786	50.400	28
2022-07-06	61.400	61.400	60.600	60.600	50.246	97
2022-07-05	61.200	61.200	61.200	61.200	50.743	13
2022-07-04	60.862	60.862	60.862	60.862	50.463	90
2022-07-01	60.192	60.192	60.192	60.192	49.907	177
2022-06-30	60.600	60.600	60.600	60.600	50.246	12
2022-06-29	61.000	61.000	61.000	61.000	50.577	25
2022-06-28	61.089	61.089	61.089	61.089	50.651	0
2022-06-27	61.089	61.089	61.089	61.089	50.651	66
2022-06-24	60.786	60.786	60.786	60.786	50.400	0
2022-06-23	60.786	60.786	60.786	60.786	50.400	66
2022-06-22	61.521	61.521	61.000	61.000	50.578	79
2022-06-21	62.000	62.000	62.000	62.000	51.406	17
2022-06-20	60.600	60.600	60.600	60.600	50.246	0
2022-06-17	61.600	61.600	60.600	60.600	50.246	1,530
2022-06-16	61.134	61.600	61.134	61.600	51.075	432
2022-06-15	61.600	61.600	61.600	61.600	51.075	62
2022-06-14	61.786	62.200	61.786	62.200	51.572	107
2022-06-13	61.986	62.200	61.986	62.200	51.572	231
2022-06-10	62.780	62.780	62.780	62.780	52.053	0
2022-06-09	62.780	62.780	62.780	62.780	52.053	111
2022-06-08	62.650	62.650	62.650	62.650	51.946	0
2022-06-07	62.650	62.650	62.650	62.650	51.946	197
2022-06-06	62.800	62.800	62.800	62.800	52.070	0
2022-06-01	62.800	62.800	62.800	62.800	52.070	0
2022-05-31	62.800	62.800	62.800	62.800	52.070	10
2022-05-30	62.586	62.877	62.586	62.877	52.134	250
2022-05-27	63.000	63.000	63.000	63.000	52.235	0
2022-05-26	63.000	63.000	63.000	63.000	52.235	0
2022-05-25	63.000	63.000	63.000	63.000	52.235	214
2022-05-24	62.800	62.800	62.800	62.800	52.070	0
2022-05-23	62.798	62.800	62.598	62.800	52.070	242
2022-05-20	62.200	62.200	62.200	62.200	51.572	37
2022-05-19	61.986	62.400	61.986	62.400	51.738	395
2022-05-18	62.998	62.998	62.998	62.998	52.234	0
2022-05-17	62.998	62.998	62.998	62.998	52.234	109
2022-05-16	62.600	62.600	62.600	62.600	51.904	0
2022-05-13	62.398	62.600	62.398	62.600	51.904	193
2022-05-12	63.200	63.200	62.600	62.600	51.904	475
2022-05-11	63.000	63.000	63.000	63.000	52.235	397
2022-05-10	63.800	63.800	62.700	62.700	51.987	431
2022-05-09	63.400	63.400	63.400	63.400	52.567	0
2022-05-06	63.400	63.400	63.400	63.400	52.567	276
2022-05-05	64.036	64.036	64.036	64.036	53.095	610
2022-05-04	63.600	63.684	63.425	63.425	52.588	481
2022-05-03	63.415	64.000	63.415	64.000	53.065	55
2022-04-29	64.466	64.466	64.466	64.466	53.451	108
2022-04-28	65.623	65.623	65.623	65.623	51.841	109
2022-04-27	66.400	66.400	65.889	65.889	52.051	380
2022-04-26	66.200	66.200	66.200	66.200	52.296	0
2022-04-25	66.200	66.200	66.200	66.200	52.296	0
2022-04-22	66.200	66.200	66.200	66.200	52.296	0
2022-04-21	66.200	66.200	66.200	66.200	52.296	143
2022-04-20	66.000	66.000	66.000	66.000	52.138	125

← NewerPage 19 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.