Basler Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	99.600	101.60	99.600	99.841	99.841	860
2026-07-29	100.40	101.08	99.800	99.800	99.800	1,838
2026-07-28	99.400	100.80	99.400	100.40	100.40	557
2026-07-27	100.20	100.20	98.799	99.211	99.211	362
2026-07-24	99.900	101.60	99.298	99.298	99.298	75,227
2026-07-23	100.80	100.80	99.300	100.19	100.19	690
2026-07-22	99.499	99.499	99.499	99.499	99.499	735
2026-07-21	99.499	99.499	99.499	99.499	99.499	650
2026-07-20	99.499	99.499	99.499	99.499	99.499	752
2026-07-17	99.000	99.800	99.000	99.499	99.499	84
2026-07-16	97.700	98.200	96.899	97.829	97.829	103
2026-07-15	98.000	98.000	96.999	96.999	96.999	328
2026-07-14	97.999	97.999	97.200	97.901	97.901	367
2026-07-13	97.100	99.500	97.100	97.820	97.820	246
2026-07-10	97.799	98.370	97.799	97.983	97.983	511
2026-07-09	101.80	101.80	99.599	99.599	99.599	91
2026-07-08	100.40	100.60	100.20	100.20	100.20	110
2026-07-07	98.100	100.20	98.100	100.20	100.20	549
2026-07-06	98.900	99.900	98.900	99.434	99.434	188
2026-07-03	100.60	100.60	99.915	99.915	99.915	597
2026-07-02	99.000	101.40	99.000	100.79	100.79	1,175
2026-07-01	99.100	99.899	99.100	99.309	99.309	350
2026-06-30	99.600	99.999	99.599	99.599	99.599	128
2026-06-29	96.100	101.00	96.100	99.634	99.634	2,226
2026-06-26	99.400	101.20	99.400	100.88	100.88	202
2026-06-25	98.700	98.900	98.415	98.415	98.415	461
2026-06-24	96.700	98.825	96.700	98.390	98.390	1,984
2026-06-23	96.700	98.200	96.700	97.866	97.866	620
2026-06-22	95.900	96.535	95.900	96.528	96.528	369
2026-06-19	96.700	97.000	96.199	96.199	96.199	1,007
2026-06-18	96.100	96.700	96.000	96.300	96.300	414
2026-06-17	92.800	96.532	92.800	96.532	96.532	667
2026-06-16	97.100	97.100	92.500	93.621	93.621	886
2026-06-15	94.000	95.300	92.800	92.999	92.999	404
2026-06-12	95.400	96.000	93.999	95.212	95.212	666
2026-06-11	95.500	95.800	95.300	95.402	95.402	735
2026-06-10	95.906	95.906	95.906	95.906	95.906	344
2026-06-09	96.000	96.000	95.300	95.300	95.300	637
2026-06-08	94.800	95.600	94.800	95.353	95.353	720
2026-06-05	94.300	94.349	94.299	94.299	94.299	55
2026-06-04	94.900	94.900	94.000	94.127	94.127	2,148
2026-06-03	93.500	94.067	92.200	93.101	93.101	885
2026-06-02	94.700	94.700	93.696	93.696	93.696	435
2026-06-01	93.600	93.600	92.100	92.999	92.999	452
2026-05-29	94.100	94.100	93.300	93.300	93.300	291
2026-05-28	94.800	94.800	93.546	93.799	93.799	594
2026-05-27	92.400	93.500	92.400	93.326	93.326	252
2026-05-26	92.800	93.500	92.800	93.400	93.400	656
2026-05-22	92.900	92.900	91.906	91.906	91.906	755
2026-05-21	94.500	94.500	93.539	93.539	93.539	371
2026-05-20	93.000	93.700	92.600	93.698	93.698	1,306
2026-05-19	91.700	93.600	91.700	93.125	93.125	181
2026-05-18	90.600	91.700	90.500	91.533	91.533	366
2026-05-15	93.900	94.800	91.300	92.000	92.000	453
2026-05-14	90.812	90.812	90.812	90.812	90.812	0
2026-05-13	91.000	91.700	89.100	90.812	90.812	1,640
2026-05-12	91.900	91.900	90.200	91.040	91.040	1,327
2026-05-11	94.300	94.300	92.400	93.099	93.099	455
2026-05-08	94.300	94.300	92.738	93.120	93.120	808
2026-05-07	92.800	94.600	92.800	94.074	94.074	916

← NewerPage 2 of 3 · 128 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.