Basellandschaftliche Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 920.00 | 922.00 | 914.00 | 922.00 | 780.38 | 143 |
| 2022-09-22 | 918.00 | 922.00 | 916.00 | 918.00 | 776.99 | 97 |
| 2022-09-21 | 916.00 | 918.00 | 912.00 | 918.00 | 776.99 | 284 |
| 2022-09-20 | 920.00 | 924.00 | 914.00 | 924.00 | 782.07 | 250 |
| 2022-09-19 | 920.00 | 924.00 | 910.00 | 924.00 | 782.07 | 527 |
| 2022-09-16 | 908.00 | 918.00 | 908.00 | 918.00 | 776.99 | 522 |
| 2022-09-15 | 906.00 | 910.00 | 906.00 | 910.00 | 770.22 | 94 |
| 2022-09-14 | 906.00 | 908.00 | 904.00 | 906.00 | 766.83 | 247 |
| 2022-09-13 | 916.00 | 916.00 | 904.00 | 906.00 | 766.83 | 378 |
| 2022-09-12 | 914.00 | 916.00 | 910.00 | 910.00 | 770.22 | 116 |
| 2022-09-09 | 914.00 | 914.00 | 910.00 | 910.00 | 770.22 | 100 |
| 2022-09-08 | 914.00 | 916.00 | 912.00 | 916.00 | 775.30 | 192 |
| 2022-09-07 | 922.00 | 922.00 | 910.00 | 914.00 | 773.61 | 298 |
| 2022-09-06 | 916.00 | 922.00 | 916.00 | 922.00 | 780.38 | 194 |
| 2022-09-05 | 914.00 | 922.00 | 912.00 | 922.00 | 780.38 | 297 |
| 2022-09-02 | 922.00 | 922.00 | 916.00 | 916.00 | 775.30 | 79 |
| 2022-09-01 | 920.00 | 924.00 | 914.00 | 922.00 | 780.38 | 469 |
| 2022-08-31 | 912.00 | 918.00 | 912.00 | 918.00 | 776.99 | 74 |
| 2022-08-30 | 912.00 | 914.00 | 910.00 | 914.00 | 773.61 | 179 |
| 2022-08-29 | 910.00 | 912.00 | 910.00 | 912.00 | 771.91 | 220 |
| 2022-08-26 | 914.00 | 918.00 | 912.00 | 912.00 | 771.91 | 228 |
| 2022-08-25 | 922.00 | 922.00 | 916.00 | 918.00 | 776.99 | 239 |
| 2022-08-24 | 918.00 | 926.00 | 914.00 | 926.00 | 783.76 | 494 |
| 2022-08-23 | 914.00 | 920.00 | 912.00 | 920.00 | 778.68 | 514 |
| 2022-08-22 | 912.00 | 916.00 | 908.00 | 916.00 | 775.30 | 379 |
| 2022-08-19 | 914.00 | 914.00 | 908.00 | 914.00 | 773.61 | 274 |
| 2022-08-18 | 912.00 | 914.00 | 906.00 | 914.00 | 773.61 | 223 |
| 2022-08-17 | 912.00 | 912.00 | 910.00 | 912.00 | 771.91 | 534 |
| 2022-08-16 | 908.00 | 912.00 | 906.00 | 912.00 | 771.91 | 381 |
| 2022-08-15 | 908.00 | 910.00 | 904.00 | 910.00 | 770.22 | 372 |
| 2022-08-12 | 902.00 | 906.00 | 900.00 | 906.00 | 766.83 | 278 |
| 2022-08-11 | 900.00 | 908.00 | 898.00 | 908.00 | 768.53 | 388 |
| 2022-08-10 | 900.00 | 906.00 | 900.00 | 900.00 | 761.76 | 130 |
| 2022-08-09 | 906.00 | 908.00 | 900.00 | 902.00 | 763.45 | 495 |
| 2022-08-08 | 908.00 | 908.00 | 904.00 | 906.00 | 766.83 | 137 |
| 2022-08-05 | 906.00 | 906.00 | 900.00 | 906.00 | 766.83 | 387 |
| 2022-08-04 | 904.00 | 910.00 | 902.00 | 906.00 | 766.83 | 376 |
| 2022-08-03 | 904.00 | 908.00 | 904.00 | 904.00 | 765.14 | 141 |
| 2022-08-02 | 904.00 | 906.00 | 902.00 | 904.00 | 765.14 | 336 |
| 2022-07-29 | 900.00 | 906.00 | 900.00 | 906.00 | 766.83 | 23 |
| 2022-07-28 | 900.00 | 906.00 | 896.00 | 904.00 | 765.14 | 582 |
| 2022-07-27 | 904.00 | 906.00 | 902.00 | 904.00 | 765.14 | 156 |
| 2022-07-26 | 906.00 | 910.00 | 902.00 | 904.00 | 765.14 | 230 |
| 2022-07-25 | 900.00 | 904.00 | 900.00 | 904.00 | 765.14 | 106 |
| 2022-07-22 | 906.00 | 906.00 | 900.00 | 902.00 | 763.45 | 120 |
| 2022-07-21 | 906.00 | 906.00 | 902.00 | 906.00 | 766.83 | 82 |
| 2022-07-20 | 906.00 | 908.00 | 902.00 | 902.00 | 763.45 | 128 |
| 2022-07-19 | 906.00 | 906.00 | 904.00 | 906.00 | 766.83 | 31 |
| 2022-07-18 | 904.00 | 904.00 | 900.00 | 904.00 | 765.14 | 82 |
| 2022-07-15 | 904.00 | 906.00 | 902.00 | 902.00 | 763.45 | 144 |
| 2022-07-14 | 904.00 | 904.00 | 898.00 | 902.00 | 763.45 | 55 |
| 2022-07-13 | 902.00 | 902.00 | 900.00 | 900.00 | 761.76 | 12 |
| 2022-07-12 | 904.00 | 904.00 | 898.00 | 904.00 | 765.14 | 182 |
| 2022-07-11 | 896.00 | 902.00 | 896.00 | 902.00 | 763.45 | 53 |
| 2022-07-08 | 898.00 | 904.00 | 896.00 | 904.00 | 765.14 | 124 |
| 2022-07-07 | 898.00 | 904.00 | 896.00 | 900.00 | 761.76 | 183 |
| 2022-07-06 | 898.00 | 902.00 | 898.00 | 898.00 | 760.06 | 38 |
| 2022-07-05 | 900.00 | 904.00 | 900.00 | 904.00 | 765.14 | 208 |
| 2022-07-04 | 898.00 | 904.00 | 898.00 | 900.00 | 761.76 | 105 |
| 2022-07-01 | 900.00 | 902.00 | 898.00 | 898.00 | 760.06 | 64 |
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.