Basler Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	65.800	65.800	65.800	65.800	51.980	170
2022-01-20	65.502	65.502	65.502	65.502	51.745	39
2022-01-19	66.400	66.400	66.400	66.400	52.454	55
2022-01-18	66.028	66.028	66.028	66.028	52.160	267
2022-01-17	65.340	65.340	65.340	65.340	51.617	507
2022-01-14	64.387	64.800	64.387	64.800	51.190	218
2022-01-13	63.744	63.744	63.744	63.744	50.356	0
2022-01-12	63.744	63.744	63.744	63.744	50.356	0
2022-01-11	63.744	63.744	63.744	63.744	50.356	412
2022-01-10	62.998	62.998	62.998	62.998	49.767	186
2022-01-07	62.600	62.600	62.600	62.600	49.452	0
2022-01-06	62.600	62.600	62.600	62.600	49.452	0
2022-01-05	62.600	62.600	62.600	62.600	49.452	0
2022-01-04	62.600	62.600	62.600	62.600	49.452	2
2021-12-31	62.014	62.014	62.014	62.014	48.990	0
2021-12-30	62.014	62.014	62.014	62.014	48.990	123
2021-12-29	61.800	61.800	61.800	61.800	48.820	0
2021-12-24	61.800	61.800	61.800	61.800	48.820	0
2021-12-23	61.800	61.800	61.800	61.800	48.820	0
2021-12-22	61.800	61.800	61.800	61.800	48.820	0
2021-12-21	61.800	61.800	61.800	61.800	48.820	0
2021-12-20	61.800	61.800	61.800	61.800	48.820	0
2021-12-17	61.800	61.800	61.800	61.800	48.820	90
2021-12-16	61.586	61.586	61.586	61.586	48.651	7
2021-12-15	62.200	62.200	62.200	62.200	49.136	0
2021-12-14	62.200	62.200	62.200	62.200	49.136	6
2021-12-13	62.000	62.000	62.000	62.000	48.978	0
2021-12-10	62.000	62.000	62.000	62.000	48.978	0
2021-12-09	61.947	62.000	61.947	62.000	48.978	215
2021-12-08	61.814	62.186	61.814	62.186	49.125	57
2021-12-07	61.952	62.586	61.952	62.586	49.441	69
2021-12-06	61.920	62.207	61.920	62.207	49.142	288
2021-12-03	62.229	62.229	62.200	62.200	49.136	133
2021-12-02	62.286	62.286	62.286	62.286	49.204	20
2021-12-01	61.903	61.903	61.903	61.903	48.901	0
2021-11-30	61.903	61.903	61.903	61.903	48.901	0
2021-11-29	61.903	61.903	61.903	61.903	48.901	0
2021-11-26	61.903	61.903	61.903	61.903	48.901	149
2021-11-25	62.800	62.800	62.800	62.800	49.610	0
2021-11-24	62.800	62.800	62.800	62.800	49.610	0
2021-11-23	62.800	62.800	62.800	62.800	49.610	0
2021-11-22	62.586	62.800	62.586	62.800	49.610	131
2021-11-19	62.000	62.871	62.000	62.871	49.666	712
2021-11-18	62.899	62.899	62.899	62.899	49.688	67
2021-11-17	62.786	62.786	62.786	62.786	49.599	0
2021-11-16	62.786	62.786	62.786	62.786	49.599	21
2021-11-15	63.415	63.415	63.415	63.415	50.096	0
2021-11-12	63.415	63.415	63.415	63.415	50.096	0
2021-11-11	63.415	63.415	63.415	63.415	50.096	0
2021-11-10	63.415	63.415	63.415	63.415	50.096	0
2021-11-09	63.415	63.415	63.415	63.415	50.096	0
2021-11-08	63.000	63.415	63.000	63.415	50.096	755
2021-11-05	63.415	63.415	63.415	63.415	50.096	0
2021-11-04	63.415	63.415	63.415	63.415	50.096	0
2021-11-03	63.415	63.415	63.415	63.415	50.096	28
2021-11-02	63.800	63.800	63.800	63.800	50.400	0
2021-11-01	63.800	63.800	63.800	63.800	50.400	0
2021-10-29	63.800	63.800	63.800	63.800	50.400	160
2021-10-28	63.865	63.865	63.865	63.865	50.452	0
2021-10-27	63.865	63.865	63.865	63.865	50.452	50

← NewerPage 21 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.