Basellandschaftliche Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,240.00 | 1,240.00 | 1,215.00 | 1,220.00 | 1,220.00 | 215 |
| 2026-10-15 | 1,215.00 | 1,235.00 | 1,205.00 | 1,235.00 | 1,235.00 | 636 |
| 2026-10-14 | 1,200.00 | 1,215.00 | 1,200.00 | 1,215.00 | 1,215.00 | 282 |
| 2026-10-13 | 1,190.00 | 1,215.00 | 1,185.00 | 1,215.00 | 1,215.00 | 709 |
| 2026-10-12 | 1,160.00 | 1,190.00 | 1,160.00 | 1,180.00 | 1,180.00 | 290 |
| 2026-10-09 | 1,165.00 | 1,170.00 | 1,150.00 | 1,165.00 | 1,165.00 | 230 |
| 2026-10-08 | 1,155.00 | 1,170.00 | 1,155.00 | 1,170.00 | 1,170.00 | 290 |
| 2026-10-07 | 1,160.00 | 1,170.00 | 1,150.00 | 1,165.00 | 1,165.00 | 189 |
| 2026-10-06 | 1,160.00 | 1,175.00 | 1,155.00 | 1,165.00 | 1,165.00 | 383 |
| 2026-10-05 | 1,145.00 | 1,160.00 | 1,140.00 | 1,155.00 | 1,155.00 | 245 |
| 2026-10-02 | 1,145.00 | 1,155.00 | 1,140.00 | 1,155.00 | 1,155.00 | 176 |
| 2026-10-01 | 1,150.00 | 1,165.00 | 1,145.00 | 1,155.00 | 1,155.00 | 86 |
| 2026-09-30 | 1,145.00 | 1,170.00 | 1,120.00 | 1,160.00 | 1,160.00 | 1,207 |
| 2026-09-29 | 1,180.00 | 1,180.00 | 1,145.00 | 1,155.00 | 1,155.00 | 477 |
| 2026-09-28 | 1,185.00 | 1,190.00 | 1,175.00 | 1,175.00 | 1,175.00 | 397 |
| 2026-09-25 | 1,175.00 | 1,190.00 | 1,175.00 | 1,190.00 | 1,190.00 | 513 |
| 2026-09-24 | 1,170.00 | 1,175.00 | 1,155.00 | 1,175.00 | 1,175.00 | 251 |
| 2026-09-23 | 1,170.00 | 1,175.00 | 1,150.00 | 1,165.00 | 1,165.00 | 267 |
| 2026-09-22 | 1,160.00 | 1,175.00 | 1,155.00 | 1,170.00 | 1,170.00 | 113 |
| 2026-09-21 | 1,140.00 | 1,170.00 | 1,140.00 | 1,165.00 | 1,165.00 | 137 |
| 2026-09-18 | 1,145.00 | 1,155.00 | 1,125.00 | 1,155.00 | 1,155.00 | 1,649 |
| 2026-09-17 | 1,150.00 | 1,155.00 | 1,145.00 | 1,155.00 | 1,155.00 | 157 |
| 2026-09-16 | 1,160.00 | 1,165.00 | 1,145.00 | 1,155.00 | 1,155.00 | 417 |
| 2026-09-15 | 1,135.00 | 1,165.00 | 1,135.00 | 1,165.00 | 1,165.00 | 447 |
| 2026-09-14 | 1,150.00 | 1,160.00 | 1,135.00 | 1,140.00 | 1,140.00 | 363 |
| 2026-09-11 | 1,135.00 | 1,155.00 | 1,135.00 | 1,140.00 | 1,140.00 | 253 |
| 2026-09-10 | 1,120.00 | 1,140.00 | 1,110.00 | 1,125.00 | 1,125.00 | 507 |
| 2026-09-09 | 1,115.00 | 1,130.00 | 1,105.00 | 1,105.00 | 1,105.00 | 679 |
| 2026-09-08 | 1,090.00 | 1,120.00 | 1,085.00 | 1,105.00 | 1,105.00 | 389 |
| 2026-09-07 | 1,080.00 | 1,095.00 | 1,075.00 | 1,085.00 | 1,085.00 | 186 |
| 2026-09-04 | 1,075.00 | 1,090.00 | 1,070.00 | 1,080.00 | 1,080.00 | 221 |
| 2026-09-03 | 1,075.00 | 1,090.00 | 1,065.00 | 1,075.00 | 1,075.00 | 298 |
| 2026-09-02 | 1,075.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,090.00 | 164 |
| 2026-09-01 | 1,085.00 | 1,090.00 | 1,075.00 | 1,090.00 | 1,090.00 | 342 |
| 2026-08-31 | 1,090.00 | 1,100.00 | 1,080.00 | 1,085.00 | 1,085.00 | 534 |
| 2026-08-28 | 1,080.00 | 1,095.00 | 1,080.00 | 1,095.00 | 1,095.00 | 260 |
| 2026-08-27 | 1,070.00 | 1,090.00 | 1,065.00 | 1,085.00 | 1,085.00 | 314 |
| 2026-08-26 | 1,085.00 | 1,085.00 | 1,065.00 | 1,065.00 | 1,065.00 | 205 |
| 2026-08-25 | 1,070.00 | 1,090.00 | 1,070.00 | 1,075.00 | 1,075.00 | 144 |
| 2026-08-24 | 1,080.00 | 1,080.00 | 1,065.00 | 1,065.00 | 1,065.00 | 125 |
| 2026-08-21 | 1,065.00 | 1,080.00 | 1,065.00 | 1,065.00 | 1,065.00 | 183 |
| 2026-08-20 | 1,065.00 | 1,080.00 | 1,065.00 | 1,065.00 | 1,065.00 | 59 |
| 2026-08-19 | 1,080.00 | 1,080.00 | 1,065.00 | 1,075.00 | 1,075.00 | 129 |
| 2026-08-18 | 1,075.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | 33 |
| 2026-08-17 | 1,070.00 | 1,095.00 | 1,065.00 | 1,085.00 | 1,085.00 | 266 |
| 2026-08-14 | 1,080.00 | 1,080.00 | 1,065.00 | 1,065.00 | 1,065.00 | 156 |
| 2026-08-13 | 1,070.00 | 1,085.00 | 1,065.00 | 1,070.00 | 1,070.00 | 229 |
| 2026-08-12 | 1,090.00 | 1,095.00 | 1,070.00 | 1,070.00 | 1,070.00 | 364 |
| 2026-08-11 | 1,085.00 | 1,090.00 | 1,080.00 | 1,080.00 | 1,080.00 | 98 |
| 2026-08-10 | 1,105.00 | 1,110.00 | 1,085.00 | 1,085.00 | 1,085.00 | 212 |
| 2026-08-07 | 1,105.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,100.00 | 156 |
| 2026-08-06 | 1,105.00 | 1,125.00 | 1,100.00 | 1,110.00 | 1,110.00 | 406 |
| 2026-08-05 | 1,105.00 | 1,125.00 | 1,105.00 | 1,105.00 | 1,105.00 | 178 |
| 2026-08-04 | 1,110.00 | 1,120.00 | 1,095.00 | 1,105.00 | 1,105.00 | 136 |
| 2026-08-03 | 1,085.00 | 1,115.00 | 1,075.00 | 1,110.00 | 1,110.00 | 636 |
| 2026-07-31 | 1,095.00 | 1,095.00 | 1,080.00 | 1,080.00 | 1,080.00 | 89 |
| 2026-07-30 | 1,085.00 | 1,095.00 | 1,080.00 | 1,085.00 | 1,085.00 | 160 |
| 2026-07-29 | 1,100.00 | 1,100.00 | 1,080.00 | 1,085.00 | 1,085.00 | 66 |
| 2026-07-28 | 1,095.00 | 1,105.00 | 1,085.00 | 1,090.00 | 1,090.00 | 299 |
| 2026-07-27 | 1,110.00 | 1,115.00 | 1,095.00 | 1,095.00 | 1,095.00 | 147 |
Page 1 of 21 · 1,256 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-31 | 42.0000 CHF |
| 2025-03-28 | 42.0000 CHF |
| 2024-03-05 | 40.0000 CHF |
| 2023-02-21 | 35.0000 CHF |
| 2022-03-01 | 35.0000 CHF |
| 2021-03-16 | 35.0000 CHF |
| 2020-02-25 | 35.0000 CHF |
| 2019-03-05 | 35.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.