Basellandschaftliche Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 894.00 | 894.00 | 888.00 | 888.00 | 780.93 | 261 |
| 2023-09-05 | 886.00 | 894.00 | 886.00 | 890.00 | 782.68 | 217 |
| 2023-09-04 | 886.00 | 890.00 | 886.00 | 888.00 | 780.93 | 78 |
| 2023-09-01 | 890.00 | 890.00 | 888.00 | 890.00 | 782.68 | 72 |
| 2023-08-31 | 886.00 | 888.00 | 886.00 | 888.00 | 780.93 | 153 |
| 2023-08-30 | 888.00 | 892.00 | 886.00 | 888.00 | 780.93 | 125 |
| 2023-08-29 | 888.00 | 890.00 | 888.00 | 890.00 | 782.68 | 82 |
| 2023-08-28 | 894.00 | 894.00 | 886.00 | 886.00 | 779.17 | 282 |
| 2023-08-25 | 890.00 | 894.00 | 890.00 | 892.00 | 784.44 | 66 |
| 2023-08-24 | 890.00 | 894.00 | 890.00 | 894.00 | 786.20 | 21 |
| 2023-08-23 | 894.00 | 896.00 | 892.00 | 894.00 | 786.20 | 99 |
| 2023-08-22 | 890.00 | 894.00 | 890.00 | 890.00 | 782.68 | 8 |
| 2023-08-21 | 896.00 | 898.00 | 890.00 | 896.00 | 787.96 | 309 |
| 2023-08-18 | 892.00 | 898.00 | 892.00 | 898.00 | 789.72 | 185 |
| 2023-08-17 | 894.00 | 900.00 | 892.00 | 892.00 | 784.44 | 311 |
| 2023-08-16 | 896.00 | 896.00 | 890.00 | 892.00 | 784.44 | 123 |
| 2023-08-15 | 892.00 | 896.00 | 892.00 | 896.00 | 787.96 | 74 |
| 2023-08-14 | 892.00 | 898.00 | 890.00 | 898.00 | 789.72 | 226 |
| 2023-08-11 | 896.00 | 900.00 | 890.00 | 896.00 | 787.96 | 595 |
| 2023-08-10 | 898.00 | 900.00 | 890.00 | 900.00 | 791.48 | 454 |
| 2023-08-09 | 894.00 | 896.00 | 892.00 | 896.00 | 787.96 | 20 |
| 2023-08-08 | 894.00 | 898.00 | 892.00 | 892.00 | 784.44 | 103 |
| 2023-08-07 | 894.00 | 894.00 | 890.00 | 890.00 | 782.68 | 71 |
| 2023-08-04 | 890.00 | 894.00 | 890.00 | 890.00 | 782.68 | 226 |
| 2023-08-03 | 898.00 | 898.00 | 892.00 | 892.00 | 784.44 | 16 |
| 2023-08-02 | 892.00 | 898.00 | 892.00 | 898.00 | 789.72 | 93 |
| 2023-07-31 | 890.00 | 896.00 | 890.00 | 896.00 | 787.96 | 129 |
| 2023-07-28 | 898.00 | 898.00 | 892.00 | 892.00 | 784.44 | 67 |
| 2023-07-27 | 894.00 | 898.00 | 892.00 | 892.00 | 784.44 | 153 |
| 2023-07-26 | 890.00 | 894.00 | 890.00 | 890.00 | 782.68 | 14 |
| 2023-07-25 | 896.00 | 896.00 | 888.00 | 890.00 | 782.68 | 248 |
| 2023-07-24 | 898.00 | 898.00 | 894.00 | 898.00 | 789.72 | 67 |
| 2023-07-21 | 892.00 | 898.00 | 892.00 | 898.00 | 789.72 | 67 |
| 2023-07-20 | 890.00 | 894.00 | 890.00 | 894.00 | 786.20 | 30 |
| 2023-07-19 | 892.00 | 898.00 | 890.00 | 896.00 | 787.96 | 244 |
| 2023-07-18 | 896.00 | 898.00 | 892.00 | 898.00 | 789.72 | 41 |
| 2023-07-17 | 896.00 | 898.00 | 894.00 | 898.00 | 789.72 | 31 |
| 2023-07-14 | 890.00 | 898.00 | 888.00 | 898.00 | 789.72 | 323 |
| 2023-07-13 | 894.00 | 896.00 | 890.00 | 896.00 | 787.96 | 154 |
| 2023-07-12 | 890.00 | 896.00 | 884.00 | 894.00 | 786.20 | 315 |
| 2023-07-11 | 884.00 | 890.00 | 884.00 | 888.00 | 780.93 | 260 |
| 2023-07-10 | 890.00 | 890.00 | 886.00 | 888.00 | 780.93 | 118 |
| 2023-07-07 | 884.00 | 888.00 | 884.00 | 888.00 | 780.93 | 53 |
| 2023-07-06 | 886.00 | 886.00 | 882.00 | 886.00 | 779.17 | 99 |
| 2023-07-05 | 884.00 | 886.00 | 882.00 | 884.00 | 777.41 | 169 |
| 2023-07-04 | 890.00 | 890.00 | 880.00 | 882.00 | 775.65 | 683 |
| 2023-07-03 | 894.00 | 894.00 | 886.00 | 886.00 | 779.17 | 441 |
| 2023-06-30 | 890.00 | 894.00 | 888.00 | 892.00 | 784.44 | 160 |
| 2023-06-29 | 890.00 | 894.00 | 890.00 | 894.00 | 786.20 | 126 |
| 2023-06-28 | 892.00 | 894.00 | 892.00 | 892.00 | 784.44 | 231 |
| 2023-06-27 | 892.00 | 894.00 | 890.00 | 892.00 | 784.44 | 326 |
| 2023-06-26 | 894.00 | 894.00 | 890.00 | 892.00 | 784.44 | 277 |
| 2023-06-23 | 890.00 | 892.00 | 890.00 | 892.00 | 784.44 | 146 |
| 2023-06-22 | 892.00 | 894.00 | 892.00 | 894.00 | 786.20 | 223 |
| 2023-06-21 | 894.00 | 896.00 | 892.00 | 894.00 | 786.20 | 154 |
| 2023-06-20 | 892.00 | 896.00 | 892.00 | 894.00 | 786.20 | 45 |
| 2023-06-19 | 894.00 | 896.00 | 892.00 | 894.00 | 786.20 | 386 |
| 2023-06-16 | 896.00 | 900.00 | 894.00 | 896.00 | 787.96 | 288 |
| 2023-06-15 | 896.00 | 896.00 | 894.00 | 894.00 | 786.20 | 271 |
| 2023-06-14 | 896.00 | 898.00 | 896.00 | 896.00 | 787.96 | 77 |
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.