Basler Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	66.200	66.200	66.200	66.200	52.296	2
2022-04-14	65.964	65.964	65.964	65.964	52.110	0
2022-04-13	65.964	65.964	65.964	65.964	52.110	0
2022-04-12	65.964	65.964	65.964	65.964	52.110	82
2022-04-11	66.253	66.253	66.253	66.253	52.338	483
2022-04-08	66.286	66.286	66.286	66.286	52.364	0
2022-04-07	66.286	66.286	66.286	66.286	52.364	0
2022-04-06	66.286	66.286	66.286	66.286	52.364	0
2022-04-05	66.286	66.286	66.286	66.286	52.364	273
2022-04-04	65.200	65.200	65.200	65.200	51.506	0
2022-04-01	65.200	65.200	65.200	65.200	51.506	0
2022-03-31	65.200	65.200	65.200	65.200	51.506	0
2022-03-30	65.200	65.200	65.200	65.200	51.506	0
2022-03-29	65.200	65.200	65.200	65.200	51.506	50
2022-03-28	65.509	65.509	65.509	65.509	51.750	0
2022-03-25	65.509	65.509	65.509	65.509	51.750	0
2022-03-24	65.509	65.509	65.509	65.509	51.750	0
2022-03-23	65.509	65.509	65.509	65.509	51.750	82
2022-03-22	65.600	65.600	65.600	65.600	51.822	51
2022-03-21	64.747	64.800	64.747	64.800	51.190	349
2022-03-18	64.315	64.315	64.315	64.315	50.807	130
2022-03-17	64.545	64.545	64.545	64.545	50.989	137
2022-03-16	64.800	64.800	64.800	64.800	51.190	15
2022-03-15	63.415	64.195	63.415	63.774	50.380	210
2022-03-14	63.815	63.815	63.815	63.815	50.412	248
2022-03-11	63.800	63.800	63.800	63.800	50.400	0
2022-03-10	63.800	63.800	63.800	63.800	50.400	0
2022-03-09	63.800	63.800	63.800	63.800	50.400	0
2022-03-08	63.800	63.800	63.800	63.800	50.400	1
2022-03-07	63.896	63.896	63.896	63.896	50.476	569
2022-03-04	65.015	65.015	65.015	65.015	51.360	0
2022-03-03	65.015	65.015	65.015	65.015	51.360	38
2022-03-02	65.785	65.785	65.785	65.785	51.968	0
2022-03-01	65.615	65.785	65.615	65.785	51.968	51
2022-02-28	65.368	65.368	65.368	65.368	51.639	126
2022-02-25	64.400	64.400	64.400	64.400	50.874	0
2022-02-24	64.400	64.400	64.400	64.400	50.874	915
2022-02-23	65.000	65.000	64.751	64.751	51.152	244
2022-02-22	65.000	65.000	65.000	65.000	51.348	100
2022-02-21	66.400	66.400	66.400	66.400	52.454	0
2022-02-18	66.015	66.400	66.015	66.400	52.454	87
2022-02-17	66.094	66.094	66.094	66.094	52.212	0
2022-02-16	66.600	66.600	66.094	66.094	52.212	2,601
2022-02-15	66.215	66.215	66.000	66.000	52.138	207
2022-02-14	65.200	65.738	65.200	65.738	51.931	236
2022-02-11	65.385	65.385	65.385	65.385	51.652	12
2022-02-10	65.400	65.400	65.400	65.400	51.664	3
2022-02-09	65.600	65.600	65.600	65.600	51.822	0
2022-02-08	65.600	65.600	65.600	65.600	51.822	25
2022-02-07	65.785	65.785	65.785	65.785	51.968	0
2022-02-04	65.785	65.785	65.785	65.785	51.968	0
2022-02-03	65.785	65.785	65.785	65.785	51.968	0
2022-02-02	65.785	65.785	65.785	65.785	51.968	0
2022-02-01	65.785	65.785	65.785	65.785	51.968	0
2022-01-31	65.785	65.785	65.785	65.785	51.968	49
2022-01-28	65.131	65.131	65.131	65.131	51.451	44
2022-01-27	65.200	65.585	64.615	65.585	51.810	95
2022-01-26	64.360	64.360	64.360	64.360	50.842	91
2022-01-25	65.000	65.000	65.000	65.000	51.348	0
2022-01-24	65.000	65.000	65.000	65.000	51.348	22

← NewerPage 20 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.