Basellandschaftliche Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 890.00 | 898.00 | 890.00 | 898.00 | 760.06 | 102 |
| 2022-03-31 | 884.00 | 894.00 | 884.00 | 892.00 | 754.98 | 312 |
| 2022-03-30 | 884.00 | 890.00 | 884.00 | 888.00 | 751.60 | 359 |
| 2022-03-29 | 890.00 | 890.00 | 882.00 | 884.00 | 748.21 | 293 |
| 2022-03-28 | 880.00 | 886.00 | 880.00 | 886.00 | 749.91 | 162 |
| 2022-03-25 | 880.00 | 888.00 | 880.00 | 886.00 | 749.91 | 153 |
| 2022-03-24 | 890.00 | 890.00 | 884.00 | 884.00 | 748.21 | 30 |
| 2022-03-23 | 886.00 | 890.00 | 884.00 | 886.00 | 749.91 | 202 |
| 2022-03-22 | 886.00 | 890.00 | 886.00 | 890.00 | 753.29 | 139 |
| 2022-03-21 | 888.00 | 890.00 | 886.00 | 890.00 | 753.29 | 300 |
| 2022-03-18 | 884.00 | 888.00 | 882.00 | 888.00 | 751.60 | 414 |
| 2022-03-17 | 882.00 | 884.00 | 880.00 | 882.00 | 746.52 | 222 |
| 2022-03-16 | 886.00 | 890.00 | 882.00 | 882.00 | 746.52 | 260 |
| 2022-03-15 | 888.00 | 888.00 | 886.00 | 886.00 | 749.91 | 467 |
| 2022-03-14 | 888.00 | 888.00 | 886.00 | 888.00 | 751.60 | 374 |
| 2022-03-11 | 886.00 | 888.00 | 884.00 | 884.00 | 748.21 | 132 |
| 2022-03-10 | 886.00 | 888.00 | 880.00 | 884.00 | 748.21 | 504 |
| 2022-03-09 | 882.00 | 886.00 | 882.00 | 884.00 | 748.21 | 192 |
| 2022-03-08 | 880.00 | 886.00 | 880.00 | 886.00 | 749.91 | 774 |
| 2022-03-07 | 888.00 | 888.00 | 880.00 | 888.00 | 751.60 | 592 |
| 2022-03-04 | 898.00 | 898.00 | 890.00 | 892.00 | 754.98 | 244 |
| 2022-03-03 | 894.00 | 896.00 | 892.00 | 894.00 | 756.68 | 146 |
| 2022-03-02 | 898.00 | 898.00 | 894.00 | 896.00 | 758.37 | 192 |
| 2022-03-01 | 892.00 | 898.00 | 890.00 | 894.00 | 756.68 | 1,842 |
| 2022-02-28 | 922.00 | 926.00 | 916.00 | 926.00 | 754.14 | 416 |
| 2022-02-25 | 918.00 | 922.00 | 914.00 | 922.00 | 750.88 | 280 |
| 2022-02-24 | 916.00 | 918.00 | 910.00 | 918.00 | 747.62 | 265 |
| 2022-02-23 | 918.00 | 920.00 | 910.00 | 920.00 | 749.25 | 221 |
| 2022-02-22 | 914.00 | 918.00 | 912.00 | 918.00 | 747.62 | 135 |
| 2022-02-21 | 920.00 | 920.00 | 914.00 | 918.00 | 747.62 | 195 |
| 2022-02-18 | 916.00 | 920.00 | 916.00 | 920.00 | 749.25 | 365 |
| 2022-02-17 | 916.00 | 916.00 | 914.00 | 916.00 | 745.99 | 125 |
| 2022-02-16 | 914.00 | 918.00 | 912.00 | 918.00 | 747.62 | 223 |
| 2022-02-15 | 912.00 | 916.00 | 910.00 | 916.00 | 745.99 | 216 |
| 2022-02-14 | 914.00 | 914.00 | 908.00 | 914.00 | 744.37 | 221 |
| 2022-02-11 | 912.00 | 914.00 | 908.00 | 914.00 | 744.37 | 202 |
| 2022-02-10 | 908.00 | 912.00 | 906.00 | 912.00 | 742.74 | 156 |
| 2022-02-09 | 912.00 | 914.00 | 906.00 | 906.00 | 737.85 | 321 |
| 2022-02-08 | 912.00 | 914.00 | 908.00 | 908.00 | 739.48 | 237 |
| 2022-02-07 | 910.00 | 914.00 | 910.00 | 914.00 | 744.37 | 198 |
| 2022-02-04 | 908.00 | 912.00 | 906.00 | 912.00 | 742.74 | 301 |
| 2022-02-03 | 908.00 | 910.00 | 906.00 | 906.00 | 737.85 | 398 |
| 2022-02-02 | 906.00 | 908.00 | 904.00 | 904.00 | 736.22 | 318 |
| 2022-02-01 | 906.00 | 908.00 | 906.00 | 908.00 | 739.48 | 167 |
| 2022-01-31 | 906.00 | 910.00 | 906.00 | 906.00 | 737.85 | 310 |
| 2022-01-28 | 904.00 | 910.00 | 904.00 | 910.00 | 741.11 | 156 |
| 2022-01-27 | 906.00 | 910.00 | 904.00 | 908.00 | 739.48 | 461 |
| 2022-01-26 | 910.00 | 910.00 | 906.00 | 908.00 | 739.48 | 217 |
| 2022-01-25 | 904.00 | 908.00 | 904.00 | 908.00 | 739.48 | 150 |
| 2022-01-24 | 908.00 | 908.00 | 904.00 | 904.00 | 736.22 | 188 |
| 2022-01-21 | 904.00 | 908.00 | 904.00 | 908.00 | 739.48 | 271 |
| 2022-01-20 | 906.00 | 908.00 | 904.00 | 908.00 | 739.48 | 189 |
| 2022-01-19 | 906.00 | 908.00 | 906.00 | 908.00 | 739.48 | 155 |
| 2022-01-18 | 908.00 | 908.00 | 904.00 | 906.00 | 737.85 | 341 |
| 2022-01-17 | 912.00 | 912.00 | 904.00 | 908.00 | 739.48 | 294 |
| 2022-01-14 | 912.00 | 912.00 | 906.00 | 910.00 | 741.11 | 157 |
| 2022-01-13 | 908.00 | 912.00 | 908.00 | 912.00 | 742.74 | 120 |
| 2022-01-12 | 908.00 | 912.00 | 906.00 | 912.00 | 742.74 | 56 |
| 2022-01-11 | 910.00 | 912.00 | 906.00 | 912.00 | 742.74 | 80 |
| 2022-01-10 | 912.00 | 914.00 | 898.00 | 904.00 | 736.22 | 851 |
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.