Basler Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	77.000	77.000	77.000	77.000	74.471	0
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

← NewerPage 6 of 22 · 1,269 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.