Basellandschaftliche Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 850.00 | 854.00 | 850.00 | 854.00 | 787.05 | 274 |
| 2024-08-20 | 854.00 | 854.00 | 848.00 | 850.00 | 783.36 | 224 |
| 2024-08-19 | 854.00 | 854.00 | 850.00 | 854.00 | 787.05 | 166 |
| 2024-08-16 | 852.00 | 852.00 | 848.00 | 848.00 | 781.52 | 170 |
| 2024-08-15 | 854.00 | 854.00 | 850.00 | 852.00 | 785.20 | 141 |
| 2024-08-14 | 854.00 | 856.00 | 850.00 | 856.00 | 788.89 | 230 |
| 2024-08-13 | 854.00 | 856.00 | 848.00 | 856.00 | 788.89 | 358 |
| 2024-08-12 | 850.00 | 856.00 | 850.00 | 856.00 | 788.89 | 365 |
| 2024-08-09 | 852.00 | 854.00 | 850.00 | 854.00 | 787.05 | 523 |
| 2024-08-08 | 852.00 | 854.00 | 848.00 | 852.00 | 785.20 | 212 |
| 2024-08-07 | 852.00 | 854.00 | 844.00 | 852.00 | 785.20 | 489 |
| 2024-08-06 | 846.00 | 854.00 | 846.00 | 852.00 | 785.20 | 194 |
| 2024-08-05 | 850.00 | 850.00 | 844.00 | 844.00 | 777.83 | 442 |
| 2024-08-02 | 858.00 | 858.00 | 850.00 | 854.00 | 787.05 | 187 |
| 2024-07-31 | 854.00 | 858.00 | 852.00 | 854.00 | 787.05 | 67 |
| 2024-07-30 | 850.00 | 858.00 | 850.00 | 858.00 | 790.73 | 67 |
| 2024-07-29 | 850.00 | 856.00 | 848.00 | 850.00 | 783.36 | 336 |
| 2024-07-26 | 844.00 | 848.00 | 844.00 | 848.00 | 781.52 | 107 |
| 2024-07-25 | 846.00 | 848.00 | 844.00 | 848.00 | 781.52 | 105 |
| 2024-07-24 | 848.00 | 848.00 | 844.00 | 846.00 | 779.67 | 193 |
| 2024-07-23 | 852.00 | 852.00 | 848.00 | 848.00 | 781.52 | 39 |
| 2024-07-22 | 850.00 | 854.00 | 850.00 | 854.00 | 787.05 | 278 |
| 2024-07-19 | 852.00 | 856.00 | 850.00 | 850.00 | 783.36 | 316 |
| 2024-07-18 | 850.00 | 856.00 | 850.00 | 854.00 | 787.05 | 116 |
| 2024-07-17 | 846.00 | 858.00 | 846.00 | 858.00 | 790.73 | 550 |
| 2024-07-16 | 850.00 | 850.00 | 846.00 | 846.00 | 779.67 | 44 |
| 2024-07-15 | 852.00 | 854.00 | 850.00 | 852.00 | 785.20 | 66 |
| 2024-07-12 | 854.00 | 854.00 | 850.00 | 854.00 | 787.05 | 225 |
| 2024-07-11 | 846.00 | 854.00 | 844.00 | 854.00 | 787.05 | 707 |
| 2024-07-10 | 850.00 | 850.00 | 842.00 | 850.00 | 783.36 | 237 |
| 2024-07-09 | 840.00 | 850.00 | 840.00 | 850.00 | 783.36 | 404 |
| 2024-07-08 | 842.00 | 844.00 | 840.00 | 842.00 | 775.99 | 154 |
| 2024-07-05 | 842.00 | 844.00 | 842.00 | 844.00 | 777.83 | 22 |
| 2024-07-04 | 844.00 | 846.00 | 842.00 | 846.00 | 779.67 | 68 |
| 2024-07-03 | 844.00 | 850.00 | 842.00 | 848.00 | 781.52 | 281 |
| 2024-07-02 | 842.00 | 846.00 | 840.00 | 844.00 | 777.83 | 123 |
| 2024-07-01 | 842.00 | 844.00 | 840.00 | 842.00 | 775.99 | 286 |
| 2024-06-28 | 842.00 | 844.00 | 840.00 | 844.00 | 777.83 | 204 |
| 2024-06-27 | 838.00 | 844.00 | 836.00 | 842.00 | 775.99 | 419 |
| 2024-06-26 | 840.00 | 840.00 | 836.00 | 838.00 | 772.30 | 229 |
| 2024-06-25 | 844.00 | 844.00 | 834.00 | 834.00 | 768.61 | 659 |
| 2024-06-24 | 846.00 | 848.00 | 842.00 | 846.00 | 779.67 | 181 |
| 2024-06-21 | 850.00 | 850.00 | 844.00 | 844.00 | 777.83 | 249 |
| 2024-06-20 | 844.00 | 854.00 | 844.00 | 852.00 | 785.20 | 410 |
| 2024-06-19 | 846.00 | 848.00 | 844.00 | 846.00 | 779.67 | 56 |
| 2024-06-18 | 848.00 | 852.00 | 844.00 | 848.00 | 781.52 | 392 |
| 2024-06-17 | 850.00 | 850.00 | 846.00 | 850.00 | 783.36 | 121 |
| 2024-06-14 | 850.00 | 852.00 | 846.00 | 850.00 | 783.36 | 163 |
| 2024-06-13 | 848.00 | 850.00 | 846.00 | 848.00 | 781.52 | 155 |
| 2024-06-12 | 846.00 | 850.00 | 846.00 | 848.00 | 781.52 | 108 |
| 2024-06-11 | 848.00 | 852.00 | 846.00 | 850.00 | 783.36 | 83 |
| 2024-06-10 | 848.00 | 852.00 | 846.00 | 850.00 | 783.36 | 189 |
| 2024-06-07 | 850.00 | 852.00 | 846.00 | 848.00 | 781.52 | 222 |
| 2024-06-06 | 854.00 | 854.00 | 850.00 | 852.00 | 785.20 | 125 |
| 2024-06-05 | 850.00 | 854.00 | 848.00 | 854.00 | 787.05 | 232 |
| 2024-06-04 | 848.00 | 852.00 | 846.00 | 852.00 | 785.20 | 238 |
| 2024-06-03 | 856.00 | 856.00 | 846.00 | 850.00 | 783.36 | 339 |
| 2024-05-31 | 854.00 | 854.00 | 846.00 | 848.00 | 781.52 | 361 |
| 2024-05-30 | 854.00 | 856.00 | 848.00 | 852.00 | 785.20 | 286 |
| 2024-05-29 | 856.00 | 860.00 | 850.00 | 850.00 | 783.36 | 392 |
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.