Basellandschaftliche Kantonalbank historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
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
2023-06-13	898.00	898.00	896.00	898.00	789.72	65
2023-06-12	896.00	902.00	896.00	902.00	793.24	369
2023-06-09	898.00	900.00	896.00	896.00	787.96	40
2023-06-08	896.00	900.00	896.00	900.00	791.48	212
2023-06-07	898.00	900.00	896.00	896.00	787.96	197
2023-06-06	898.00	900.00	896.00	898.00	789.72	96
2023-06-05	898.00	900.00	898.00	898.00	789.72	67
2023-06-02	904.00	904.00	898.00	898.00	789.72	97
2023-06-01	904.00	904.00	900.00	904.00	795.00	106
2023-05-31	904.00	904.00	898.00	900.00	791.48	166
2023-05-30	902.00	904.00	898.00	902.00	793.24	166
2023-05-26	906.00	906.00	900.00	906.00	796.76	69
2023-05-25	898.00	904.00	898.00	904.00	795.00	233
2023-05-24	898.00	900.00	898.00	900.00	791.48	163
2023-05-23	900.00	900.00	898.00	900.00	791.48	185
2023-05-22	902.00	902.00	898.00	900.00	791.48	196
2023-05-19	902.00	902.00	898.00	900.00	791.48	118
2023-05-17	902.00	904.00	900.00	902.00	793.24	205
2023-05-16	906.00	906.00	900.00	902.00	793.24	105
2023-05-15	906.00	906.00	900.00	904.00	795.00	303
2023-05-12	902.00	902.00	900.00	900.00	791.48	128
2023-05-11	906.00	906.00	902.00	902.00	793.24	185
2023-05-10	906.00	906.00	902.00	906.00	796.76	39
2023-05-09	902.00	906.00	902.00	906.00	796.76	124
2023-05-08	902.00	902.00	902.00	902.00	793.24	24
2023-05-05	902.00	906.00	902.00	906.00	796.76	21
2023-05-04	906.00	906.00	902.00	902.00	793.24	281
2023-05-03	908.00	908.00	904.00	906.00	796.76	120
2023-05-02	906.00	908.00	904.00	908.00	798.51	325
2023-04-28	910.00	910.00	904.00	906.00	796.76	105
2023-04-27	912.00	912.00	906.00	908.00	798.51	321
2023-04-26	910.00	916.00	910.00	916.00	805.55	606
2023-04-25	906.00	910.00	906.00	910.00	800.27	241
2023-04-24	906.00	910.00	906.00	910.00	800.27	458
2023-04-21	910.00	910.00	904.00	906.00	796.76	132
2023-04-20	908.00	908.00	902.00	906.00	796.76	446
2023-04-19	902.00	902.00	902.00	902.00	793.24	47
2023-04-18	902.00	908.00	902.00	906.00	796.76	298
2023-04-17	904.00	906.00	902.00	906.00	796.76	277
2023-04-14	900.00	906.00	900.00	902.00	793.24	73
2023-04-13	902.00	904.00	900.00	902.00	793.24	112
2023-04-12	902.00	906.00	900.00	904.00	795.00	283
2023-04-11	904.00	906.00	902.00	904.00	795.00	139
2023-04-06	902.00	906.00	902.00	906.00	796.76	34
2023-04-05	902.00	906.00	902.00	906.00	796.76	98
2023-04-04	904.00	906.00	904.00	906.00	796.76	197
2023-04-03	908.00	908.00	904.00	904.00	795.00	95
2023-03-31	902.00	908.00	902.00	908.00	798.51	144
2023-03-30	906.00	908.00	902.00	906.00	796.76	186
2023-03-29	906.00	908.00	902.00	908.00	798.51	321
2023-03-28	902.00	906.00	900.00	906.00	796.76	161
2023-03-27	906.00	906.00	902.00	902.00	793.24	90
2023-03-24	902.00	906.00	902.00	906.00	796.76	48
2023-03-23	904.00	908.00	902.00	902.00	793.24	173
2023-03-22	904.00	906.00	900.00	904.00	795.00	469
2023-03-21	908.00	908.00	904.00	906.00	796.76	181
2023-03-20	908.00	908.00	904.00	904.00	795.00	134
2023-03-17	904.00	910.00	900.00	910.00	800.27	747

← NewerPage 15 of 22 · 1,261 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.