Basler Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	81.200	81.200	80.200	80.681	78.032	140
2025-11-11	80.600	81.200	80.600	80.999	78.339	76
2025-11-10	80.800	81.200	80.400	80.599	77.953	341
2025-11-07	80.800	81.000	80.800	81.000	78.340	143
2025-11-06	81.000	81.000	80.200	80.600	77.953	131
2025-11-05	81.200	81.200	81.200	81.200	78.533	249
2025-11-04	80.200	81.000	80.199	81.000	78.340	114
2025-11-03	80.199	80.599	80.199	80.200	77.566	231
2025-10-31	80.399	80.573	80.399	80.400	77.760	418
2025-10-30	80.400	81.200	80.400	80.800	78.147	470
2025-10-29	80.400	80.999	80.400	80.600	77.953	323
2025-10-28	80.800	81.000	80.399	80.800	78.147	442
2025-10-27	80.800	81.000	80.600	80.800	78.147	0
2025-10-24	80.200	80.600	79.999	79.999	77.372	116
2025-10-23	80.400	80.799	80.400	80.799	78.146	118
2025-10-22	79.999	79.999	79.799	79.799	77.179	265
2025-10-21	80.200	80.600	79.999	79.999	77.372	85
2025-10-20	80.200	80.800	79.995	79.995	77.368	1,308
2025-10-17	80.100	80.400	79.859	79.859	77.237	752
2025-10-16	80.200	80.200	80.200	80.200	77.566	19
2025-10-15	81.000	81.000	80.200	80.635	77.987	128
2025-10-14	81.000	81.000	80.999	80.999	78.339	25
2025-10-13	80.999	80.999	80.799	80.799	78.146	192
2025-10-10	80.000	81.000	80.000	81.000	78.340	60
2025-10-09	80.600	80.600	80.600	80.600	77.953	81
2025-10-08	80.600	80.600	80.048	80.048	77.420	217
2025-10-07	80.200	80.200	79.999	79.999	77.372	1,127
2025-10-06	80.400	80.400	79.600	79.600	76.986	4,773
2025-10-03	80.000	80.200	79.848	79.848	77.226	306
2025-10-02	80.200	80.200	79.599	79.599	76.985	125
2025-10-01	79.199	79.199	79.199	79.199	76.599	42
2025-09-30	79.000	79.400	78.600	78.799	76.212	310
2025-09-29	79.000	79.000	78.600	78.799	76.212	467
2025-09-26	78.600	79.200	78.600	79.199	76.599	433
2025-09-25	78.400	78.400	78.399	78.399	75.825	36
2025-09-24	78.600	79.349	78.600	79.349	76.743	378
2025-09-23	79.800	79.800	78.852	78.852	76.263	354
2025-09-22	79.600	79.600	79.484	79.484	76.874	374
2025-09-19	79.000	80.000	79.000	79.485	76.875	345
2025-09-18	79.000	79.000	78.200	78.599	76.018	167
2025-09-17	79.000	79.009	78.797	78.797	76.210	203
2025-09-16	80.200	80.200	79.199	79.199	76.599	363
2025-09-15	79.800	79.800	79.672	79.672	77.056	170
2025-09-12	80.200	80.200	79.797	79.900	77.276	348
2025-09-11	79.600	80.200	79.400	79.665	77.049	658
2025-09-10	80.000	80.000	79.600	79.600	76.986	347
2025-09-09	80.000	80.000	79.608	79.799	77.179	323
2025-09-08	80.200	80.200	79.400	80.200	77.566	160
2025-09-05	79.545	79.999	79.545	79.999	77.372	329
2025-09-04	79.200	79.599	79.200	79.599	76.985	212
2025-09-03	79.200	79.600	79.200	79.399	76.792	211
2025-09-02	80.200	80.600	79.600	80.161	77.529	1,281
2025-09-01	80.200	80.200	79.600	80.000	77.373	0
2025-08-29	80.200	80.200	80.200	80.200	77.566	0
2025-08-28	79.200	80.600	79.200	80.600	77.953	366
2025-08-27	77.800	77.800	76.600	76.600	74.085	1
2025-08-26	77.400	77.400	77.400	77.400	74.858	0
2025-08-22	77.200	77.400	77.000	77.000	74.471	518
2025-08-21	77.800	77.800	77.800	77.800	75.245	0
2025-08-20	77.000	77.000	77.000	77.000	74.471	0

← NewerPage 5 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.