Basler Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	106.00	109.00	105.00	107.00	103.48	1,915
2026-02-06	104.00	107.00	103.50	104.90	101.46	1,026
2026-02-05	103.00	103.50	100.75	102.30	98.942	1,511
2026-02-04	99.000	101.00	99.000	101.00	97.683	319
2026-02-03	100.00	100.50	99.000	99.999	96.715	361
2026-02-02	97.000	99.799	97.000	99.799	96.522	208
2026-01-30	97.600	97.999	96.400	97.999	94.781	491
2026-01-29	96.600	97.800	96.600	97.039	93.852	429
2026-01-28	97.600	98.445	97.520	97.996	94.778	398
2026-01-27	97.000	99.399	97.000	98.723	95.481	775
2026-01-26	97.400	97.400	95.800	96.476	93.308	1,422
2026-01-23	96.600	96.680	96.000	96.402	93.236	6,304
2026-01-22	95.600	96.266	95.000	95.001	91.882	774
2026-01-21	92.600	94.800	92.200	93.116	90.058	1,804
2026-01-20	92.000	92.400	91.200	92.108	89.083	482
2026-01-19	92.200	93.000	92.199	92.359	89.326	700
2026-01-16	93.400	93.600	92.600	92.770	89.724	560
2026-01-15	90.800	93.600	90.800	93.319	90.255	746
2026-01-14	92.200	92.200	91.199	91.199	88.204	723
2026-01-13	90.200	91.400	90.085	90.085	87.127	1,466
2026-01-12	91.200	91.200	90.400	90.799	87.818	245
2026-01-09	91.200	91.200	90.567	90.599	87.624	539
2026-01-08	91.300	91.700	91.000	91.124	88.131	1,026
2026-01-07	92.800	92.800	91.200	91.902	88.884	1,188
2026-01-06	92.000	92.400	91.400	91.799	88.784	1,022
2026-01-05	90.000	91.199	89.600	91.199	88.204	125
2026-01-02	88.952	88.952	88.952	88.952	86.031	0
2025-12-31	88.952	88.952	88.952	88.952	86.031	0
2025-12-30	89.000	89.400	88.952	88.952	86.031	269
2025-12-29	88.000	88.999	88.000	88.654	85.743	197
2025-12-24	88.002	88.002	88.002	88.002	85.112	0
2025-12-23	87.600	88.399	87.600	88.002	85.112	312
2025-12-22	88.600	90.000	88.000	88.234	85.336	719
2025-12-19	89.400	89.400	87.600	88.600	85.690	6,270
2025-12-18	88.600	89.200	88.427	88.999	86.077	495
2025-12-17	88.599	88.599	88.599	88.599	85.690	36
2025-12-16	86.000	88.000	86.000	87.939	85.051	9,823
2025-12-15	85.400	85.600	85.400	85.600	82.789	49
2025-12-12	85.000	85.600	84.898	84.927	82.138	328
2025-12-11	83.200	85.200	83.200	84.999	82.208	674
2025-12-10	85.200	85.600	84.551	84.551	81.775	402
2025-12-09	84.800	85.800	84.200	84.773	81.989	2,165
2025-12-08	85.100	85.999	84.999	85.441	82.636	977
2025-12-05	83.600	85.000	83.000	84.144	81.381	801
2025-12-04	83.399	83.799	83.341	83.341	80.604	711
2025-12-03	82.600	82.800	82.401	82.401	79.695	67
2025-12-02	83.400	83.400	82.316	82.316	79.612	147
2025-12-01	82.800	83.399	82.800	83.199	80.467	190
2025-11-28	82.600	82.600	81.799	81.799	79.113	1,033
2025-11-27	81.000	81.400	81.000	81.400	78.727	0
2025-11-26	80.599	80.599	80.599	80.599	77.953	0
2025-11-25	80.800	81.000	80.599	80.599	77.953	446
2025-11-24	81.000	81.000	80.199	80.199	77.565	487
2025-11-21	80.600	80.600	79.800	79.966	77.340	718
2025-11-20	80.600	80.600	79.999	80.000	77.373	41
2025-11-19	80.400	80.400	79.999	80.399	77.759	643
2025-11-18	79.800	80.600	79.800	79.999	77.372	459
2025-11-17	80.600	80.600	80.000	80.029	77.401	557
2025-11-14	80.800	80.800	80.027	80.027	77.399	950
2025-11-13	80.200	80.600	79.999	79.999	77.372	123

← NewerPage 4 of 5 · 253 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.