Basler Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	94.808	94.808	94.808	94.808	94.808	774
2026-05-05	94.600	95.000	94.200	94.200	94.200	201
2026-05-04	98.000	98.000	94.199	95.549	95.549	390
2026-05-01	96.599	96.599	96.599	96.599	96.599	0
2026-04-30	97.000	97.900	96.599	96.599	96.599	47
2026-04-29	97.300	97.300	96.109	96.109	96.109	917
2026-04-28	95.700	97.400	95.700	96.999	96.999	41
2026-04-27	97.200	97.200	95.600	96.099	96.099	861
2026-04-24	96.800	97.109	96.700	97.109	97.109	1,394
2026-04-23	98.500	98.500	96.400	97.032	97.032	121
2026-04-22	97.300	97.800	96.999	97.800	97.800	1,141
2026-04-21	96.450	98.400	96.450	98.098	98.098	904
2026-04-20	97.000	97.599	94.800	96.056	96.056	1,419
2026-04-17	98.900	98.900	95.000	96.660	96.660	814
2026-04-16	105.00	105.00	98.000	99.699	99.699	811
2026-04-15	105.20	105.20	102.17	102.17	102.17	260
2026-04-14	105.60	105.60	103.80	103.80	103.80	913
2026-04-13	108.00	108.00	106.00	106.00	106.00	0
2026-04-10	105.60	107.20	105.60	106.02	106.02	556
2026-04-09	105.80	105.80	105.08	105.08	105.08	590
2026-04-08	108.00	108.00	105.00	105.60	105.60	2,067
2026-04-07	103.00	108.20	103.00	107.04	107.04	869
2026-04-02	106.00	106.00	104.50	105.66	105.66	667
2026-04-01	106.00	106.50	105.43	105.55	105.55	75,747
2026-03-31	103.50	106.50	102.50	105.26	105.26	988
2026-03-30	105.00	105.00	102.00	103.60	103.60	774
2026-03-27	110.50	110.50	105.00	106.28	106.28	1,520
2026-03-26	110.00	111.00	109.38	109.62	106.02	1,458
2026-03-25	109.50	112.00	109.50	111.50	107.84	810
2026-03-24	110.00	111.50	108.00	111.50	107.84	791
2026-03-23	107.00	110.50	107.00	110.50	106.87	73,791
2026-03-20	110.00	113.00	110.00	110.51	106.88	3,127
2026-03-19	111.00	113.00	111.00	111.08	107.43	317
2026-03-18	112.00	113.25	111.00	111.89	108.22	658
2026-03-17	111.50	112.00	110.00	110.06	106.44	299
2026-03-16	111.00	111.00	108.50	108.50	104.94	125
2026-03-13	110.50	112.00	110.00	110.52	106.89	780
2026-03-12	110.50	111.50	110.00	110.11	106.49	727
2026-03-11	112.00	112.00	110.07	110.75	107.11	574
2026-03-10	112.50	112.50	111.50	112.50	108.80	716
2026-03-09	111.00	111.00	109.00	111.00	107.36	603
2026-03-06	112.00	112.00	109.50	110.50	106.87	1,287
2026-03-05	113.50	114.00	112.00	113.29	109.57	1,474
2026-03-04	110.50	112.50	110.50	111.75	108.08	834
2026-03-03	111.50	111.50	110.00	111.00	107.35	864
2026-03-02	111.50	114.00	110.50	112.32	108.63	1,599
2026-02-27	113.00	114.00	112.00	112.69	108.99	810
2026-02-26	112.50	114.50	112.50	113.37	109.65	1,922
2026-02-25	111.50	114.50	111.50	113.15	109.44	984
2026-02-24	109.50	111.00	109.50	110.50	106.87	1,134
2026-02-23	110.50	112.00	110.50	111.72	108.05	1,089
2026-02-20	108.50	109.50	108.00	108.05	104.50	481
2026-02-19	107.50	110.00	107.50	109.11	105.53	1,281
2026-02-18	106.50	108.00	105.00	105.50	102.03	2,379
2026-02-17	106.00	106.00	105.50	105.59	102.13	211
2026-02-16	104.00	106.00	104.00	105.00	101.55	2,630
2026-02-13	105.00	106.00	104.50	104.57	101.14	410
2026-02-12	105.00	106.50	104.50	105.23	101.78	1,787
2026-02-11	108.00	108.00	105.00	105.72	102.25	972
2026-02-10	108.00	108.00	105.50	107.08	103.56	1,459

← NewerPage 3 of 22 · 1,268 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.