Basellandschaftliche Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 858.00 | 862.00 | 856.00 | 860.00 | 792.58 | 74 |
| 2024-05-27 | 862.00 | 868.00 | 856.00 | 862.00 | 794.42 | 266 |
| 2024-05-24 | 860.00 | 860.00 | 856.00 | 858.00 | 790.73 | 298 |
| 2024-05-23 | 860.00 | 862.00 | 854.00 | 860.00 | 792.58 | 517 |
| 2024-05-22 | 870.00 | 872.00 | 860.00 | 860.00 | 792.58 | 989 |
| 2024-05-21 | 874.00 | 874.00 | 870.00 | 872.00 | 803.63 | 128 |
| 2024-05-17 | 872.00 | 876.00 | 872.00 | 872.00 | 803.63 | 83 |
| 2024-05-16 | 870.00 | 876.00 | 870.00 | 876.00 | 807.32 | 137 |
| 2024-05-15 | 870.00 | 876.00 | 868.00 | 870.00 | 801.79 | 138 |
| 2024-05-14 | 878.00 | 878.00 | 870.00 | 874.00 | 805.48 | 410 |
| 2024-05-13 | 878.00 | 880.00 | 874.00 | 880.00 | 811.01 | 553 |
| 2024-05-10 | 874.00 | 876.00 | 870.00 | 876.00 | 807.32 | 218 |
| 2024-05-08 | 872.00 | 876.00 | 866.00 | 872.00 | 803.63 | 250 |
| 2024-05-07 | 870.00 | 878.00 | 870.00 | 876.00 | 807.32 | 381 |
| 2024-05-06 | 866.00 | 874.00 | 866.00 | 872.00 | 803.63 | 263 |
| 2024-05-03 | 872.00 | 874.00 | 866.00 | 866.00 | 798.11 | 208 |
| 2024-05-02 | 872.00 | 876.00 | 870.00 | 870.00 | 801.79 | 169 |
| 2024-04-30 | 872.00 | 874.00 | 866.00 | 874.00 | 805.48 | 425 |
| 2024-04-29 | 878.00 | 878.00 | 868.00 | 868.00 | 799.95 | 732 |
| 2024-04-26 | 872.00 | 876.00 | 870.00 | 876.00 | 807.32 | 363 |
| 2024-04-25 | 880.00 | 884.00 | 868.00 | 868.00 | 799.95 | 1,299 |
| 2024-04-24 | 884.00 | 884.00 | 880.00 | 884.00 | 814.69 | 238 |
| 2024-04-23 | 874.00 | 886.00 | 874.00 | 884.00 | 814.69 | 889 |
| 2024-04-22 | 860.00 | 886.00 | 856.00 | 872.00 | 803.63 | 1,416 |
| 2024-04-19 | 844.00 | 864.00 | 844.00 | 860.00 | 792.58 | 1,626 |
| 2024-04-18 | 840.00 | 844.00 | 834.00 | 844.00 | 777.83 | 751 |
| 2024-04-17 | 838.00 | 840.00 | 836.00 | 840.00 | 774.14 | 152 |
| 2024-04-16 | 838.00 | 840.00 | 836.00 | 840.00 | 774.14 | 151 |
| 2024-04-15 | 836.00 | 840.00 | 836.00 | 840.00 | 774.14 | 126 |
| 2024-04-12 | 840.00 | 842.00 | 836.00 | 838.00 | 772.30 | 267 |
| 2024-04-11 | 836.00 | 840.00 | 832.00 | 838.00 | 772.30 | 364 |
| 2024-04-10 | 836.00 | 838.00 | 832.00 | 838.00 | 772.30 | 373 |
| 2024-04-09 | 840.00 | 840.00 | 834.00 | 840.00 | 774.14 | 144 |
| 2024-04-08 | 834.00 | 840.00 | 832.00 | 840.00 | 774.14 | 316 |
| 2024-04-05 | 832.00 | 838.00 | 830.00 | 836.00 | 770.46 | 501 |
| 2024-04-04 | 836.00 | 838.00 | 832.00 | 834.00 | 768.61 | 383 |
| 2024-04-03 | 834.00 | 840.00 | 834.00 | 840.00 | 774.14 | 447 |
| 2024-04-02 | 838.00 | 838.00 | 834.00 | 836.00 | 770.46 | 483 |
| 2024-03-28 | 836.00 | 838.00 | 834.00 | 834.00 | 768.61 | 373 |
| 2024-03-27 | 838.00 | 840.00 | 834.00 | 838.00 | 772.30 | 375 |
| 2024-03-26 | 840.00 | 842.00 | 838.00 | 840.00 | 774.14 | 148 |
| 2024-03-25 | 842.00 | 844.00 | 838.00 | 842.00 | 775.99 | 404 |
| 2024-03-22 | 838.00 | 842.00 | 838.00 | 840.00 | 774.14 | 260 |
| 2024-03-21 | 840.00 | 842.00 | 838.00 | 838.00 | 772.30 | 92 |
| 2024-03-20 | 842.00 | 844.00 | 838.00 | 840.00 | 774.14 | 170 |
| 2024-03-19 | 842.00 | 844.00 | 840.00 | 842.00 | 775.99 | 151 |
| 2024-03-18 | 840.00 | 846.00 | 840.00 | 846.00 | 779.67 | 218 |
| 2024-03-15 | 840.00 | 846.00 | 840.00 | 846.00 | 779.67 | 834 |
| 2024-03-14 | 842.00 | 844.00 | 842.00 | 842.00 | 775.99 | 227 |
| 2024-03-13 | 844.00 | 846.00 | 840.00 | 844.00 | 777.83 | 348 |
| 2024-03-12 | 838.00 | 842.00 | 838.00 | 840.00 | 774.14 | 355 |
| 2024-03-11 | 838.00 | 842.00 | 838.00 | 838.00 | 772.30 | 153 |
| 2024-03-08 | 838.00 | 842.00 | 836.00 | 836.00 | 770.46 | 276 |
| 2024-03-07 | 836.00 | 842.00 | 836.00 | 838.00 | 772.30 | 242 |
| 2024-03-06 | 840.00 | 842.00 | 836.00 | 840.00 | 774.14 | 176 |
| 2024-03-05 | 834.00 | 842.00 | 834.00 | 840.00 | 774.14 | 847 |
| 2024-03-04 | 872.00 | 874.00 | 868.00 | 874.00 | 768.61 | 599 |
| 2024-03-01 | 858.00 | 876.00 | 856.00 | 872.00 | 766.86 | 1,381 |
| 2024-02-29 | 850.00 | 856.00 | 850.00 | 854.00 | 751.03 | 661 |
| 2024-02-28 | 852.00 | 856.00 | 850.00 | 854.00 | 751.03 | 165 |
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.