Basler Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 77.200 | 77.200 | 76.400 | 77.000 | 74.471 | 0 |
| 2025-08-18 | 76.600 | 76.600 | 76.600 | 76.600 | 74.085 | 0 |
| 2025-08-15 | 76.600 | 76.600 | 76.600 | 76.600 | 74.085 | 25 |
| 2025-08-14 | 76.600 | 76.800 | 76.000 | 76.200 | 73.698 | 336 |
| 2025-08-13 | 76.200 | 76.200 | 76.200 | 76.200 | 73.698 | 149 |
| 2025-08-12 | 76.400 | 76.400 | 76.400 | 76.400 | 73.891 | 250 |
| 2025-08-11 | 76.800 | 76.800 | 76.400 | 76.400 | 73.891 | 44 |
| 2025-08-08 | 76.200 | 76.600 | 76.200 | 76.600 | 74.085 | 240 |
| 2025-08-07 | 75.800 | 75.800 | 75.800 | 75.800 | 73.311 | 265 |
| 2025-08-06 | 75.000 | 75.000 | 75.000 | 75.000 | 72.537 | 0 |
| 2025-08-05 | 75.200 | 75.200 | 74.400 | 74.400 | 71.957 | 0 |
| 2025-08-04 | 73.800 | 75.600 | 73.800 | 75.400 | 72.924 | 0 |
| 2025-08-01 | 75.000 | 75.000 | 75.000 | 75.000 | 72.537 | 0 |
| 2025-07-31 | 75.600 | 75.600 | 75.000 | 75.000 | 72.537 | 62 |
| 2025-07-30 | 74.800 | 75.400 | 74.800 | 75.000 | 72.537 | 21 |
| 2025-07-29 | 75.400 | 75.400 | 74.600 | 74.600 | 72.150 | 24 |
| 2025-07-28 | 75.600 | 76.000 | 75.600 | 76.000 | 73.504 | 0 |
| 2025-07-25 | 75.200 | 76.200 | 74.400 | 75.800 | 73.311 | 45 |
| 2025-07-24 | 75.600 | 75.800 | 74.800 | 75.600 | 73.117 | 469 |
| 2025-07-23 | 76.800 | 76.800 | 76.800 | 76.800 | 74.278 | 0 |
| 2025-07-22 | 76.400 | 76.800 | 76.400 | 76.800 | 74.278 | 450 |
| 2025-07-21 | 75.000 | 76.200 | 74.600 | 76.200 | 73.698 | 33 |
| 2025-07-18 | 75.600 | 75.600 | 75.600 | 75.600 | 73.117 | 0 |
| 2025-07-17 | 76.000 | 76.000 | 75.600 | 75.600 | 73.117 | 35 |
| 2025-07-16 | 76.200 | 76.200 | 76.200 | 76.200 | 73.698 | 36 |
| 2025-07-15 | 75.600 | 75.600 | 75.400 | 75.400 | 72.924 | 307 |
| 2025-07-14 | 74.800 | 74.800 | 74.800 | 74.800 | 72.344 | 47 |
| 2025-07-11 | 75.000 | 75.000 | 74.200 | 74.600 | 72.150 | 644 |
| 2025-07-10 | 75.400 | 75.400 | 75.000 | 75.000 | 72.537 | 521 |
| 2025-07-09 | 73.600 | 73.600 | 73.600 | 73.600 | 71.183 | 0 |
| 2025-07-08 | 75.000 | 75.000 | 74.200 | 74.200 | 71.763 | 29 |
| 2025-07-07 | 75.000 | 75.000 | 74.800 | 74.800 | 72.344 | 0 |
| 2025-07-04 | 74.400 | 74.400 | 73.600 | 73.800 | 71.377 | 729 |
| 2025-07-03 | 75.200 | 75.200 | 75.200 | 75.200 | 72.731 | 0 |
| 2025-07-02 | 75.200 | 75.200 | 75.200 | 75.200 | 72.731 | 120 |
| 2025-07-01 | 74.800 | 74.800 | 74.400 | 74.400 | 71.957 | 100 |
| 2025-06-30 | 75.000 | 75.200 | 74.800 | 74.800 | 72.344 | 365 |
| 2025-06-27 | 74.400 | 74.400 | 74.400 | 74.400 | 71.957 | 5 |
| 2025-06-26 | 75.000 | 75.000 | 75.000 | 75.000 | 72.537 | 200 |
| 2025-06-25 | 74.600 | 74.600 | 74.600 | 74.600 | 72.150 | 1 |
| 2025-06-24 | 75.600 | 75.600 | 74.400 | 74.600 | 72.150 | 3 |
| 2025-06-23 | 74.800 | 74.800 | 74.800 | 74.800 | 72.344 | 19 |
| 2025-06-20 | 74.800 | 74.800 | 74.800 | 74.800 | 72.344 | 0 |
| 2025-06-19 | 73.800 | 73.800 | 73.800 | 73.800 | 71.377 | 2 |
| 2025-06-18 | 73.400 | 73.400 | 73.400 | 73.400 | 70.990 | 6 |
| 2025-06-17 | 74.000 | 74.000 | 73.400 | 73.400 | 70.990 | 156 |
| 2025-06-16 | 74.000 | 74.000 | 72.800 | 74.000 | 71.570 | 39 |
| 2025-06-13 | 75.600 | 75.600 | 73.400 | 73.400 | 70.990 | 8 |
| 2025-06-12 | 74.800 | 75.000 | 74.800 | 75.000 | 72.537 | 22 |
| 2025-06-11 | 75.600 | 75.600 | 75.000 | 75.600 | 73.117 | 34 |
| 2025-06-10 | 76.400 | 76.400 | 75.400 | 75.600 | 73.117 | 435 |
| 2025-06-09 | 75.800 | 75.800 | 75.800 | 75.800 | 73.311 | 0 |
| 2025-06-06 | 75.800 | 75.800 | 75.800 | 75.800 | 73.311 | 252 |
| 2025-06-05 | 76.400 | 76.400 | 76.400 | 76.400 | 73.891 | 3 |
| 2025-06-04 | 76.200 | 76.200 | 75.600 | 75.600 | 73.117 | 37 |
| 2025-06-03 | 76.600 | 77.200 | 76.400 | 76.400 | 73.891 | 163 |
| 2025-06-02 | 76.000 | 76.000 | 76.000 | 76.000 | 73.504 | 0 |
| 2025-05-30 | 77.000 | 77.000 | 76.000 | 76.000 | 73.504 | 40 |
| 2025-05-29 | 77.000 | 77.000 | 77.000 | 77.000 | 74.471 | 0 |
| 2025-05-28 | 76.600 | 77.000 | 76.600 | 77.000 | 74.471 | 25 |
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.