Basellandschaftliche Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 856.00 | 856.00 | 850.00 | 854.00 | 751.03 | 139 |
| 2024-02-26 | 852.00 | 856.00 | 852.00 | 852.00 | 749.27 | 179 |
| 2024-02-23 | 856.00 | 856.00 | 852.00 | 854.00 | 751.03 | 42 |
| 2024-02-22 | 854.00 | 856.00 | 850.00 | 850.00 | 747.51 | 155 |
| 2024-02-21 | 856.00 | 856.00 | 852.00 | 854.00 | 751.03 | 129 |
| 2024-02-20 | 852.00 | 856.00 | 850.00 | 856.00 | 752.78 | 429 |
| 2024-02-19 | 852.00 | 858.00 | 852.00 | 852.00 | 749.27 | 130 |
| 2024-02-16 | 856.00 | 856.00 | 852.00 | 854.00 | 751.03 | 97 |
| 2024-02-15 | 852.00 | 856.00 | 850.00 | 854.00 | 751.03 | 219 |
| 2024-02-14 | 854.00 | 858.00 | 852.00 | 852.00 | 749.27 | 276 |
| 2024-02-13 | 858.00 | 860.00 | 856.00 | 860.00 | 756.30 | 136 |
| 2024-02-12 | 858.00 | 860.00 | 852.00 | 860.00 | 756.30 | 157 |
| 2024-02-09 | 854.00 | 856.00 | 850.00 | 854.00 | 751.03 | 206 |
| 2024-02-08 | 854.00 | 858.00 | 850.00 | 852.00 | 749.27 | 256 |
| 2024-02-07 | 852.00 | 858.00 | 852.00 | 854.00 | 751.03 | 184 |
| 2024-02-06 | 860.00 | 860.00 | 850.00 | 854.00 | 751.03 | 418 |
| 2024-02-05 | 860.00 | 860.00 | 854.00 | 860.00 | 756.30 | 87 |
| 2024-02-02 | 852.00 | 860.00 | 850.00 | 854.00 | 751.03 | 391 |
| 2024-02-01 | 854.00 | 858.00 | 852.00 | 854.00 | 751.03 | 160 |
| 2024-01-31 | 856.00 | 856.00 | 852.00 | 856.00 | 752.78 | 348 |
| 2024-01-30 | 852.00 | 854.00 | 850.00 | 854.00 | 751.03 | 236 |
| 2024-01-29 | 854.00 | 854.00 | 848.00 | 852.00 | 749.27 | 346 |
| 2024-01-26 | 852.00 | 856.00 | 850.00 | 854.00 | 751.03 | 142 |
| 2024-01-25 | 852.00 | 856.00 | 850.00 | 850.00 | 747.51 | 272 |
| 2024-01-24 | 852.00 | 856.00 | 848.00 | 856.00 | 752.78 | 379 |
| 2024-01-23 | 852.00 | 854.00 | 848.00 | 852.00 | 749.27 | 662 |
| 2024-01-22 | 852.00 | 854.00 | 850.00 | 852.00 | 749.27 | 154 |
| 2024-01-19 | 848.00 | 852.00 | 848.00 | 852.00 | 749.27 | 208 |
| 2024-01-18 | 850.00 | 852.00 | 848.00 | 852.00 | 749.27 | 378 |
| 2024-01-17 | 850.00 | 852.00 | 848.00 | 850.00 | 747.51 | 121 |
| 2024-01-16 | 854.00 | 856.00 | 850.00 | 852.00 | 749.27 | 201 |
| 2024-01-15 | 854.00 | 856.00 | 854.00 | 856.00 | 752.78 | 147 |
| 2024-01-12 | 854.00 | 856.00 | 854.00 | 856.00 | 752.78 | 334 |
| 2024-01-11 | 856.00 | 858.00 | 854.00 | 858.00 | 754.54 | 92 |
| 2024-01-10 | 860.00 | 860.00 | 856.00 | 860.00 | 756.30 | 104 |
| 2024-01-09 | 854.00 | 860.00 | 854.00 | 860.00 | 756.30 | 68 |
| 2024-01-08 | 856.00 | 858.00 | 848.00 | 858.00 | 754.54 | 497 |
| 2024-01-05 | 852.00 | 858.00 | 848.00 | 848.00 | 745.75 | 426 |
| 2024-01-04 | 854.00 | 860.00 | 850.00 | 854.00 | 751.03 | 307 |
| 2024-01-03 | 852.00 | 860.00 | 852.00 | 858.00 | 754.54 | 219 |
| 2023-12-29 | 856.00 | 856.00 | 850.00 | 856.00 | 752.78 | 85 |
| 2023-12-28 | 854.00 | 858.00 | 850.00 | 850.00 | 747.51 | 94 |
| 2023-12-27 | 856.00 | 858.00 | 850.00 | 856.00 | 752.78 | 184 |
| 2023-12-22 | 856.00 | 856.00 | 850.00 | 856.00 | 752.78 | 156 |
| 2023-12-21 | 856.00 | 856.00 | 850.00 | 852.00 | 749.27 | 179 |
| 2023-12-20 | 856.00 | 858.00 | 850.00 | 854.00 | 751.03 | 180 |
| 2023-12-19 | 852.00 | 856.00 | 850.00 | 856.00 | 752.78 | 213 |
| 2023-12-18 | 858.00 | 858.00 | 850.00 | 850.00 | 747.51 | 1,430 |
| 2023-12-15 | 860.00 | 864.00 | 858.00 | 860.00 | 756.30 | 605 |
| 2023-12-14 | 862.00 | 864.00 | 860.00 | 860.00 | 756.30 | 389 |
| 2023-12-13 | 864.00 | 866.00 | 862.00 | 864.00 | 759.82 | 297 |
| 2023-12-12 | 868.00 | 868.00 | 862.00 | 866.00 | 761.58 | 285 |
| 2023-12-11 | 866.00 | 868.00 | 862.00 | 868.00 | 763.34 | 57 |
| 2023-12-08 | 866.00 | 866.00 | 862.00 | 864.00 | 759.82 | 129 |
| 2023-12-07 | 864.00 | 866.00 | 862.00 | 864.00 | 759.82 | 121 |
| 2023-12-06 | 870.00 | 870.00 | 864.00 | 864.00 | 759.82 | 123 |
| 2023-12-05 | 868.00 | 870.00 | 864.00 | 864.00 | 759.82 | 115 |
| 2023-12-04 | 866.00 | 868.00 | 862.00 | 868.00 | 763.34 | 223 |
| 2023-12-01 | 864.00 | 868.00 | 862.00 | 864.00 | 759.82 | 185 |
| 2023-11-30 | 870.00 | 870.00 | 862.00 | 862.00 | 758.06 | 174 |
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.