Basler Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	66.800	67.200	66.800	67.200	61.337	255
2024-11-27	66.000	66.000	66.000	66.000	60.242	0
2024-11-26	66.000	66.000	66.000	66.000	60.242	3
2024-11-25	66.000	66.000	66.000	66.000	60.242	0
2024-11-22	66.000	66.000	66.000	66.000	60.242	1
2024-11-21	65.600	66.200	65.600	66.200	60.425	0
2024-11-20	66.600	66.600	66.200	66.200	60.425	0
2024-11-19	66.200	66.200	66.200	66.200	60.425	0
2024-11-18	66.000	66.400	66.000	66.400	60.607	0
2024-11-15	65.800	65.800	65.800	65.800	60.060	0
2024-11-14	65.800	66.400	65.800	66.400	60.607	1
2024-11-13	66.200	66.200	66.000	66.000	60.242	0
2024-11-12	65.600	66.000	65.600	66.000	60.242	0
2024-11-11	66.000	66.000	65.400	65.400	59.694	20
2024-11-08	65.800	65.800	65.800	65.800	60.060	0
2024-11-07	66.400	66.400	66.200	66.200	60.425	0
2024-11-06	66.000	66.000	66.000	66.000	60.242	0
2024-11-05	66.000	66.000	66.000	66.000	60.242	0
2024-11-04	66.000	66.000	66.000	66.000	60.242	0
2024-11-01	66.600	66.600	66.400	66.400	60.607	20
2024-10-31	66.200	66.200	66.200	66.200	60.425	0
2024-10-30	66.200	66.200	66.200	66.200	60.425	0
2024-10-29	66.800	66.800	66.800	66.800	60.972	0
2024-10-28	66.600	66.800	66.600	66.800	60.972	1
2024-10-25	66.800	66.800	66.800	66.800	60.972	0
2024-10-24	66.200	66.200	66.200	66.200	60.425	2
2024-10-23	65.800	65.800	65.800	65.800	60.060	1
2024-10-22	65.400	65.400	65.400	65.400	59.694	0
2024-10-21	65.600	65.800	65.600	65.800	60.060	3
2024-10-18	65.200	65.200	65.200	65.200	59.512	0
2024-10-17	65.200	65.200	65.200	65.200	59.512	125
2024-10-16	66.400	66.400	65.200	66.200	60.425	145
2024-10-15	66.600	66.600	66.600	66.600	60.790	0
2024-10-14	66.600	66.600	66.600	66.600	60.790	0
2024-10-11	66.800	66.800	66.800	66.800	60.972	0
2024-10-10	66.800	67.000	66.800	67.000	61.155	4
2024-10-09	66.800	66.800	66.800	66.800	60.972	200
2024-10-08	66.600	66.600	66.600	66.600	60.790	0
2024-10-07	66.600	66.600	66.600	66.600	60.790	2
2024-10-04	65.800	65.800	65.800	65.800	60.060	0
2024-10-03	65.800	65.800	65.800	65.800	60.060	0
2024-10-02	65.800	65.800	65.800	65.800	60.060	0
2024-10-01	66.000	66.000	66.000	66.000	60.242	0
2024-09-30	65.800	65.800	65.800	65.800	60.060	0
2024-09-27	66.000	66.000	66.000	66.000	60.242	0
2024-09-26	66.800	66.800	66.800	66.800	60.972	0
2024-09-25	66.400	66.800	66.400	66.800	60.972	339
2024-09-24	66.600	66.600	66.600	66.600	60.790	0
2024-09-23	66.600	66.600	66.600	66.600	60.790	0
2024-09-20	66.600	66.600	66.600	66.600	60.790	0
2024-09-19	66.000	66.000	65.600	66.000	60.242	2
2024-09-18	66.200	66.200	66.200	66.200	60.425	0
2024-09-17	65.600	66.200	65.600	66.200	60.425	18
2024-09-16	65.400	65.400	65.400	65.400	59.694	0
2024-09-13	65.400	65.400	65.400	65.400	59.694	0
2024-09-12	65.400	65.400	65.400	65.400	59.694	0
2024-09-11	65.400	65.400	65.400	65.400	59.694	0
2024-09-10	65.800	65.800	65.400	65.400	59.694	150
2024-09-09	65.200	65.600	65.200	65.200	59.512	90
2024-09-06	65.600	65.600	65.600	65.600	59.877	0

← NewerPage 9 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.