Basler Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 76.400 | 77.200 | 76.400 | 77.200 | 70.465 | 102 |
| 2025-02-26 | 76.400 | 77.000 | 76.200 | 77.000 | 70.282 | 183 |
| 2025-02-25 | 76.200 | 76.200 | 76.200 | 76.200 | 69.552 | 1 |
| 2025-02-24 | 76.000 | 77.200 | 76.000 | 77.200 | 70.465 | 5 |
| 2025-02-21 | 75.800 | 76.000 | 75.800 | 76.000 | 69.370 | 0 |
| 2025-02-20 | 75.400 | 75.400 | 75.400 | 75.400 | 68.822 | 0 |
| 2025-02-19 | 72.800 | 73.800 | 72.800 | 73.000 | 66.631 | 9 |
| 2025-02-18 | 72.800 | 73.000 | 72.800 | 73.000 | 66.631 | 0 |
| 2025-02-17 | 72.800 | 72.800 | 72.800 | 72.800 | 66.449 | 14 |
| 2025-02-14 | 72.600 | 72.600 | 72.600 | 72.600 | 66.266 | 17 |
| 2025-02-13 | 72.400 | 72.400 | 72.400 | 72.400 | 66.084 | 0 |
| 2025-02-12 | 73.200 | 73.200 | 72.400 | 72.400 | 66.084 | 537 |
| 2025-02-11 | 73.000 | 73.000 | 73.000 | 73.000 | 66.631 | 1 |
| 2025-02-10 | 72.800 | 72.800 | 72.800 | 72.800 | 66.449 | 7 |
| 2025-02-07 | 73.000 | 73.400 | 73.000 | 73.400 | 66.996 | 14 |
| 2025-02-06 | 72.400 | 72.400 | 72.400 | 72.400 | 66.084 | 174 |
| 2025-02-05 | 72.200 | 72.200 | 72.200 | 72.200 | 65.901 | 0 |
| 2025-02-04 | 72.300 | 72.600 | 72.300 | 72.600 | 66.266 | 491 |
| 2025-02-03 | 72.800 | 73.200 | 72.600 | 73.200 | 66.814 | 996 |
| 2025-01-31 | 73.400 | 73.400 | 73.400 | 73.400 | 66.996 | 0 |
| 2025-01-30 | 74.200 | 75.000 | 73.400 | 74.000 | 67.544 | 40 |
| 2025-01-29 | 72.600 | 73.600 | 72.600 | 73.600 | 67.179 | 0 |
| 2025-01-28 | 71.400 | 71.400 | 71.400 | 71.400 | 65.171 | 0 |
| 2025-01-27 | 71.400 | 71.400 | 71.400 | 71.400 | 65.171 | 0 |
| 2025-01-24 | 72.200 | 72.200 | 72.200 | 72.200 | 65.901 | 0 |
| 2025-01-23 | 71.200 | 71.200 | 71.200 | 71.200 | 64.988 | 0 |
| 2025-01-22 | 71.200 | 71.200 | 71.200 | 71.200 | 64.988 | 0 |
| 2025-01-21 | 71.200 | 71.200 | 71.200 | 71.200 | 64.988 | 0 |
| 2025-01-20 | 71.200 | 71.200 | 71.200 | 71.200 | 64.988 | 0 |
| 2025-01-17 | 71.200 | 71.200 | 71.200 | 71.200 | 64.988 | 0 |
| 2025-01-16 | 70.600 | 71.200 | 70.600 | 71.200 | 64.988 | 3 |
| 2025-01-15 | 71.400 | 71.400 | 71.400 | 71.400 | 65.171 | 0 |
| 2025-01-14 | 71.400 | 71.400 | 71.400 | 71.400 | 65.171 | 150 |
| 2025-01-13 | 71.400 | 71.400 | 71.400 | 71.400 | 65.171 | 0 |
| 2025-01-10 | 70.600 | 71.400 | 70.600 | 71.400 | 65.171 | 128 |
| 2025-01-09 | 72.600 | 72.600 | 71.600 | 71.600 | 65.354 | 49 |
| 2025-01-08 | 70.000 | 70.000 | 70.000 | 70.000 | 63.893 | 0 |
| 2025-01-07 | 70.000 | 70.000 | 70.000 | 70.000 | 63.893 | 0 |
| 2025-01-06 | 70.000 | 70.000 | 70.000 | 70.000 | 63.893 | 3 |
| 2025-01-03 | 68.800 | 69.200 | 68.800 | 68.800 | 62.798 | 1 |
| 2025-01-02 | 69.000 | 69.000 | 69.000 | 69.000 | 62.980 | 0 |
| 2024-12-31 | 69.000 | 69.000 | 69.000 | 69.000 | 62.980 | 0 |
| 2024-12-30 | 69.000 | 69.000 | 69.000 | 69.000 | 62.980 | 2 |
| 2024-12-27 | 68.600 | 68.600 | 68.000 | 68.600 | 62.615 | 22 |
| 2024-12-24 | 69.000 | 69.000 | 69.000 | 69.000 | 62.980 | 0 |
| 2024-12-23 | 69.000 | 69.000 | 69.000 | 69.000 | 62.980 | 0 |
| 2024-12-20 | 68.000 | 68.000 | 68.000 | 68.000 | 62.068 | 0 |
| 2024-12-19 | 68.000 | 68.000 | 68.000 | 68.000 | 62.068 | 0 |
| 2024-12-18 | 68.000 | 68.000 | 68.000 | 68.000 | 62.068 | 215 |
| 2024-12-17 | 68.200 | 68.200 | 68.200 | 68.200 | 62.250 | 1 |
| 2024-12-12 | 69.000 | 69.000 | 69.000 | 69.000 | 62.980 | 0 |
| 2024-12-11 | 69.000 | 69.000 | 69.000 | 69.000 | 62.980 | 0 |
| 2024-12-10 | 69.200 | 69.200 | 69.000 | 69.000 | 62.980 | 0 |
| 2024-12-09 | 68.800 | 68.800 | 68.800 | 68.800 | 62.798 | 0 |
| 2024-12-06 | 68.800 | 68.800 | 68.800 | 68.800 | 62.798 | 0 |
| 2024-12-05 | 67.800 | 68.200 | 67.800 | 68.200 | 62.250 | 2 |
| 2024-12-04 | 68.000 | 68.000 | 68.000 | 68.000 | 62.068 | 0 |
| 2024-12-03 | 68.200 | 68.200 | 68.000 | 68.000 | 62.068 | 236 |
| 2024-12-02 | 68.000 | 68.000 | 68.000 | 68.000 | 62.068 | 69 |
| 2024-11-29 | 67.200 | 67.200 | 67.200 | 67.200 | 61.337 | 0 |
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.