Basellandschaftliche Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	904.00	906.00	902.00	906.00	796.76	185
2023-03-13	908.00	908.00	902.00	902.00	793.24	426
2023-03-10	908.00	910.00	904.00	906.00	796.76	162
2023-03-09	906.00	906.00	904.00	904.00	795.00	44
2023-03-08	908.00	910.00	904.00	910.00	800.27	335
2023-03-07	904.00	910.00	902.00	908.00	798.51	240
2023-03-06	904.00	910.00	904.00	910.00	800.27	476
2023-03-03	906.00	906.00	904.00	906.00	796.76	120
2023-03-02	906.00	906.00	902.00	906.00	796.76	284
2023-03-01	906.00	906.00	904.00	904.00	795.00	208
2023-02-28	904.00	906.00	902.00	906.00	796.76	405
2023-02-27	908.00	910.00	906.00	908.00	798.51	290
2023-02-24	910.00	910.00	908.00	908.00	798.51	159
2023-02-23	910.00	912.00	908.00	910.00	800.27	323
2023-02-22	908.00	912.00	904.00	910.00	800.27	272
2023-02-21	900.00	908.00	900.00	908.00	798.51	953
2023-02-20	932.00	934.00	922.00	934.00	790.53	471
2023-02-17	924.00	932.00	922.00	932.00	788.84	401
2023-02-16	920.00	932.00	914.00	928.00	785.45	1,186
2023-02-15	920.00	922.00	916.00	918.00	776.99	184
2023-02-14	920.00	922.00	918.00	920.00	778.68	126
2023-02-13	920.00	922.00	916.00	918.00	776.99	256
2023-02-10	920.00	922.00	916.00	916.00	775.30	251
2023-02-09	922.00	922.00	918.00	920.00	778.68	120
2023-02-08	922.00	924.00	916.00	918.00	776.99	212
2023-02-07	924.00	924.00	918.00	918.00	776.99	282
2023-02-06	922.00	922.00	916.00	922.00	780.38	300
2023-02-03	924.00	924.00	918.00	920.00	778.68	176
2023-02-02	918.00	920.00	916.00	920.00	778.68	52
2023-02-01	922.00	926.00	918.00	918.00	776.99	108
2023-01-31	920.00	924.00	920.00	922.00	780.38	98
2023-01-30	918.00	924.00	918.00	924.00	782.07	132
2023-01-27	918.00	922.00	914.00	922.00	780.38	152
2023-01-26	918.00	920.00	914.00	914.00	773.61	121
2023-01-25	916.00	920.00	914.00	914.00	773.61	226
2023-01-24	920.00	920.00	916.00	918.00	776.99	90
2023-01-23	920.00	920.00	916.00	920.00	778.68	72
2023-01-20	918.00	920.00	918.00	918.00	776.99	118
2023-01-19	918.00	920.00	918.00	920.00	778.68	127
2023-01-18	920.00	922.00	918.00	920.00	778.68	106
2023-01-17	922.00	922.00	920.00	922.00	780.38	60
2023-01-16	922.00	924.00	916.00	922.00	780.38	292
2023-01-13	918.00	924.00	918.00	922.00	780.38	193
2023-01-12	920.00	922.00	918.00	920.00	778.68	236
2023-01-11	918.00	920.00	918.00	920.00	778.68	121
2023-01-10	914.00	920.00	912.00	920.00	778.68	178
2023-01-09	918.00	920.00	914.00	918.00	776.99	105
2023-01-06	918.00	920.00	914.00	918.00	776.99	112
2023-01-05	916.00	918.00	914.00	918.00	776.99	109
2023-01-04	912.00	916.00	910.00	914.00	773.61	184
2023-01-03	918.00	918.00	910.00	912.00	771.91	68
2022-12-30	908.00	912.00	908.00	910.00	770.22	97
2022-12-29	912.00	916.00	908.00	910.00	770.22	163
2022-12-28	912.00	914.00	910.00	910.00	770.22	202
2022-12-27	916.00	920.00	910.00	912.00	771.91	569
2022-12-23	914.00	916.00	908.00	914.00	773.61	177
2022-12-22	912.00	916.00	908.00	910.00	770.22	274
2022-12-21	912.00	914.00	908.00	912.00	771.91	165
2022-12-20	910.00	914.00	908.00	914.00	773.61	253
2022-12-19	914.00	918.00	908.00	912.00	771.91	225

← NewerPage 16 of 21 · 1,256 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.