Basler Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	78.400	78.400	78.000	78.000	75.439	12
2025-05-23	77.800	77.800	77.800	77.800	75.245	7
2025-05-22	78.000	78.000	78.000	78.000	75.439	1
2025-05-21	78.200	78.600	78.200	78.600	76.019	49
2025-05-20	78.000	78.800	78.000	78.500	75.922	11
2025-05-19	76.400	77.200	76.400	77.200	74.665	318
2025-05-16	76.800	76.800	75.600	76.300	73.794	231
2025-05-15	77.000	77.000	77.000	77.000	74.471	0
2025-05-14	76.400	76.400	76.400	76.400	73.891	0
2025-05-13	76.600	76.600	75.800	76.400	73.891	151
2025-05-12	77.200	77.800	77.000	77.200	74.665	75
2025-05-09	77.200	77.200	76.600	77.200	74.665	67
2025-05-08	76.400	76.800	76.400	76.600	74.085	36
2025-05-07	76.600	76.600	76.600	76.600	74.085	113
2025-05-06	75.200	75.800	75.200	75.500	73.021	670
2025-05-02	75.200	75.200	74.800	74.800	72.344	30
2025-05-01	74.200	74.200	74.200	74.200	71.763	0
2025-04-30	74.200	74.600	74.200	74.200	71.763	29
2025-04-29	73.800	74.400	73.800	74.100	71.667	23
2025-04-28	73.600	73.800	73.200	73.600	71.183	115
2025-04-25	73.800	73.800	72.200	73.200	70.796	821
2025-04-24	73.600	74.000	72.800	72.800	70.409	610
2025-04-23	76.200	76.200	74.600	74.800	72.344	22
2025-04-22	76.800	76.800	75.000	76.200	73.698	136
2025-04-17	76.200	76.800	76.200	76.400	73.891	23
2025-04-16	76.200	76.800	76.200	76.600	74.085	119
2025-04-15	76.400	76.600	76.200	76.600	74.085	371
2025-04-14	73.800	73.800	73.800	73.800	71.377	0
2025-04-11	75.200	75.200	73.600	73.800	71.377	72
2025-04-10	73.400	76.000	73.400	75.700	73.214	32
2025-04-09	70.200	72.800	70.200	72.800	70.409	436
2025-04-08	70.600	71.800	70.200	71.400	69.055	23
2025-04-07	67.800	70.800	67.000	70.800	68.475	272
2025-04-04	72.200	72.800	68.400	68.400	66.154	510
2025-04-03	72.400	72.600	72.000	72.600	70.216	147
2025-04-02	73.200	73.200	72.600	73.200	70.796	18
2025-04-01	74.200	74.600	72.500	73.000	70.603	41
2025-03-31	74.800	74.800	74.800	74.800	72.344	8
2025-03-28	77.000	77.200	76.600	77.000	74.471	335
2025-03-27	80.000	80.000	80.000	80.000	73.021	0
2025-03-26	79.800	79.800	78.800	79.400	72.473	119
2025-03-25	80.000	80.600	80.000	80.200	73.203	206
2025-03-24	79.000	80.800	79.000	80.800	73.751	342
2025-03-21	78.600	78.600	78.600	78.600	71.743	0
2025-03-20	78.200	79.200	78.200	79.200	72.290	26
2025-03-19	79.200	79.200	79.000	79.200	72.290	15
2025-03-18	79.800	79.800	79.600	79.600	72.656	3
2025-03-17	79.800	80.000	79.600	79.600	72.656	94
2025-03-14	78.400	78.600	78.400	78.600	71.743	281
2025-03-13	78.600	78.600	78.600	78.600	71.743	200
2025-03-12	78.800	78.800	78.200	78.200	71.378	0
2025-03-11	79.000	79.000	78.400	79.000	72.108	6
2025-03-10	79.400	79.400	78.200	78.800	71.925	1
2025-03-07	78.200	79.400	78.200	79.400	72.473	315
2025-03-06	78.600	78.600	77.400	78.600	71.743	32
2025-03-05	78.800	79.400	78.700	78.700	71.834	36
2025-03-04	79.400	79.400	77.600	78.800	71.925	20
2025-03-03	78.600	78.600	78.400	78.400	71.560	2
2025-02-28	77.200	77.200	77.200	77.200	70.465	60
2025-02-27	76.400	77.200	76.400	77.200	70.465	102

← NewerPage 7 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.