Basellandschaftliche Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 900.00 | 902.00 | 898.00 | 898.00 | 760.06 | 64 |
| 2022-06-30 | 898.00 | 900.00 | 896.00 | 898.00 | 760.06 | 90 |
| 2022-06-29 | 900.00 | 900.00 | 896.00 | 900.00 | 761.76 | 84 |
| 2022-06-28 | 898.00 | 900.00 | 896.00 | 898.00 | 760.06 | 92 |
| 2022-06-27 | 898.00 | 900.00 | 896.00 | 900.00 | 761.76 | 121 |
| 2022-06-24 | 898.00 | 900.00 | 896.00 | 898.00 | 760.06 | 162 |
| 2022-06-23 | 902.00 | 908.00 | 898.00 | 900.00 | 761.76 | 135 |
| 2022-06-22 | 908.00 | 908.00 | 902.00 | 908.00 | 768.53 | 160 |
| 2022-06-21 | 908.00 | 908.00 | 900.00 | 900.00 | 761.76 | 112 |
| 2022-06-20 | 900.00 | 906.00 | 898.00 | 900.00 | 761.76 | 187 |
| 2022-06-17 | 902.00 | 910.00 | 898.00 | 908.00 | 768.53 | 471 |
| 2022-06-16 | 902.00 | 908.00 | 900.00 | 908.00 | 768.53 | 200 |
| 2022-06-15 | 904.00 | 906.00 | 900.00 | 906.00 | 766.83 | 326 |
| 2022-06-14 | 902.00 | 908.00 | 902.00 | 904.00 | 765.14 | 188 |
| 2022-06-10 | 902.00 | 910.00 | 902.00 | 904.00 | 765.14 | 45 |
| 2022-06-09 | 902.00 | 910.00 | 902.00 | 910.00 | 770.22 | 139 |
| 2022-06-08 | 902.00 | 914.00 | 902.00 | 914.00 | 773.61 | 242 |
| 2022-06-07 | 904.00 | 910.00 | 902.00 | 902.00 | 763.45 | 159 |
| 2022-06-03 | 910.00 | 912.00 | 908.00 | 910.00 | 770.22 | 116 |
| 2022-06-02 | 904.00 | 912.00 | 904.00 | 912.00 | 771.91 | 285 |
| 2022-06-01 | 910.00 | 910.00 | 906.00 | 908.00 | 768.53 | 168 |
| 2022-05-31 | 908.00 | 908.00 | 908.00 | 908.00 | 768.53 | 53 |
| 2022-05-30 | 900.00 | 906.00 | 900.00 | 906.00 | 766.83 | 4 |
| 2022-05-27 | 908.00 | 908.00 | 900.00 | 908.00 | 768.53 | 41 |
| 2022-05-25 | 904.00 | 908.00 | 898.00 | 898.00 | 760.06 | 332 |
| 2022-05-24 | 900.00 | 900.00 | 896.00 | 896.00 | 758.37 | 325 |
| 2022-05-23 | 902.00 | 904.00 | 900.00 | 900.00 | 761.76 | 377 |
| 2022-05-20 | 902.00 | 906.00 | 902.00 | 902.00 | 763.45 | 22 |
| 2022-05-19 | 904.00 | 906.00 | 900.00 | 902.00 | 763.45 | 255 |
| 2022-05-18 | 902.00 | 908.00 | 902.00 | 908.00 | 768.53 | 108 |
| 2022-05-17 | 906.00 | 908.00 | 902.00 | 906.00 | 766.83 | 260 |
| 2022-05-16 | 910.00 | 910.00 | 906.00 | 906.00 | 766.83 | 47 |
| 2022-05-13 | 906.00 | 910.00 | 906.00 | 906.00 | 766.83 | 95 |
| 2022-05-12 | 904.00 | 906.00 | 902.00 | 902.00 | 763.45 | 83 |
| 2022-05-11 | 906.00 | 908.00 | 902.00 | 904.00 | 765.14 | 138 |
| 2022-05-10 | 906.00 | 910.00 | 900.00 | 904.00 | 765.14 | 665 |
| 2022-05-09 | 910.00 | 910.00 | 906.00 | 910.00 | 770.22 | 160 |
| 2022-05-06 | 906.00 | 910.00 | 906.00 | 908.00 | 768.53 | 147 |
| 2022-05-05 | 910.00 | 910.00 | 904.00 | 910.00 | 770.22 | 311 |
| 2022-05-04 | 910.00 | 910.00 | 906.00 | 910.00 | 770.22 | 233 |
| 2022-05-03 | 906.00 | 910.00 | 904.00 | 910.00 | 770.22 | 335 |
| 2022-05-02 | 904.00 | 910.00 | 904.00 | 906.00 | 766.83 | 186 |
| 2022-04-29 | 904.00 | 906.00 | 904.00 | 904.00 | 765.14 | 76 |
| 2022-04-28 | 902.00 | 908.00 | 902.00 | 906.00 | 766.83 | 182 |
| 2022-04-27 | 900.00 | 908.00 | 900.00 | 902.00 | 763.45 | 459 |
| 2022-04-26 | 902.00 | 906.00 | 902.00 | 904.00 | 765.14 | 177 |
| 2022-04-25 | 908.00 | 908.00 | 902.00 | 906.00 | 766.83 | 228 |
| 2022-04-22 | 900.00 | 904.00 | 900.00 | 904.00 | 765.14 | 81 |
| 2022-04-21 | 900.00 | 904.00 | 900.00 | 900.00 | 761.76 | 233 |
| 2022-04-20 | 902.00 | 904.00 | 900.00 | 900.00 | 761.76 | 177 |
| 2022-04-19 | 908.00 | 908.00 | 902.00 | 906.00 | 766.83 | 219 |
| 2022-04-14 | 902.00 | 906.00 | 902.00 | 902.00 | 763.45 | 52 |
| 2022-04-13 | 902.00 | 906.00 | 902.00 | 902.00 | 763.45 | 101 |
| 2022-04-12 | 906.00 | 906.00 | 902.00 | 904.00 | 765.14 | 79 |
| 2022-04-11 | 906.00 | 906.00 | 900.00 | 906.00 | 766.83 | 253 |
| 2022-04-08 | 906.00 | 906.00 | 900.00 | 906.00 | 766.83 | 336 |
| 2022-04-07 | 900.00 | 906.00 | 900.00 | 900.00 | 761.76 | 222 |
| 2022-04-06 | 906.00 | 906.00 | 900.00 | 906.00 | 766.83 | 95 |
| 2022-04-05 | 904.00 | 904.00 | 900.00 | 900.00 | 761.76 | 100 |
| 2022-04-04 | 898.00 | 904.00 | 894.00 | 904.00 | 765.14 | 378 |
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.