Basellandschaftliche Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 912.00 | 914.00 | 908.00 | 914.00 | 744.37 | 315 |
| 2022-01-06 | 912.00 | 914.00 | 908.00 | 912.00 | 742.74 | 167 |
| 2022-01-05 | 914.00 | 914.00 | 906.00 | 908.00 | 739.48 | 115 |
| 2022-01-04 | 912.00 | 916.00 | 906.00 | 912.00 | 742.74 | 425 |
| 2022-01-03 | 914.00 | 916.00 | 910.00 | 912.00 | 742.74 | 161 |
| 2021-12-30 | 914.00 | 914.00 | 910.00 | 910.00 | 741.11 | 43 |
| 2021-12-29 | 910.00 | 914.00 | 908.00 | 910.00 | 741.11 | 200 |
| 2021-12-28 | 910.00 | 916.00 | 910.00 | 910.00 | 741.11 | 51 |
| 2021-12-27 | 916.00 | 916.00 | 906.00 | 910.00 | 741.11 | 223 |
| 2021-12-23 | 912.00 | 914.00 | 908.00 | 912.00 | 742.74 | 130 |
| 2021-12-22 | 916.00 | 916.00 | 908.00 | 910.00 | 741.11 | 161 |
| 2021-12-21 | 914.00 | 916.00 | 906.00 | 908.00 | 739.48 | 238 |
| 2021-12-20 | 910.00 | 914.00 | 908.00 | 914.00 | 744.37 | 98 |
| 2021-12-17 | 914.00 | 916.00 | 910.00 | 916.00 | 745.99 | 434 |
| 2021-12-16 | 918.00 | 918.00 | 912.00 | 916.00 | 745.99 | 238 |
| 2021-12-15 | 916.00 | 918.00 | 914.00 | 918.00 | 747.62 | 234 |
| 2021-12-14 | 910.00 | 920.00 | 910.00 | 914.00 | 744.37 | 488 |
| 2021-12-13 | 912.00 | 916.00 | 910.00 | 910.00 | 741.11 | 193 |
| 2021-12-10 | 910.00 | 916.00 | 910.00 | 916.00 | 745.99 | 77 |
| 2021-12-09 | 912.00 | 916.00 | 910.00 | 914.00 | 744.37 | 253 |
| 2021-12-08 | 916.00 | 916.00 | 912.00 | 916.00 | 745.99 | 168 |
| 2021-12-07 | 914.00 | 914.00 | 908.00 | 914.00 | 744.37 | 97 |
| 2021-12-06 | 908.00 | 914.00 | 908.00 | 910.00 | 741.11 | 223 |
| 2021-12-03 | 912.00 | 914.00 | 910.00 | 914.00 | 744.37 | 27 |
| 2021-12-02 | 910.00 | 914.00 | 910.00 | 914.00 | 744.37 | 91 |
| 2021-12-01 | 910.00 | 914.00 | 908.00 | 914.00 | 744.37 | 168 |
| 2021-11-30 | 910.00 | 916.00 | 908.00 | 908.00 | 739.48 | 290 |
| 2021-11-29 | 912.00 | 918.00 | 908.00 | 916.00 | 745.99 | 337 |
| 2021-11-26 | 912.00 | 918.00 | 910.00 | 910.00 | 741.11 | 49 |
| 2021-11-25 | 912.00 | 918.00 | 912.00 | 912.00 | 742.74 | 67 |
| 2021-11-24 | 914.00 | 918.00 | 912.00 | 912.00 | 742.74 | 81 |
| 2021-11-23 | 914.00 | 918.00 | 914.00 | 914.00 | 744.37 | 43 |
| 2021-11-22 | 916.00 | 918.00 | 912.00 | 914.00 | 744.37 | 134 |
| 2021-11-19 | 916.00 | 920.00 | 916.00 | 916.00 | 745.99 | 63 |
| 2021-11-18 | 916.00 | 918.00 | 916.00 | 918.00 | 747.62 | 42 |
| 2021-11-17 | 916.00 | 918.00 | 912.00 | 914.00 | 744.37 | 86 |
| 2021-11-16 | 912.00 | 916.00 | 912.00 | 916.00 | 745.99 | 57 |
| 2021-11-15 | 910.00 | 918.00 | 910.00 | 918.00 | 747.62 | 130 |
| 2021-11-12 | 912.00 | 914.00 | 910.00 | 910.00 | 741.11 | 229 |
| 2021-11-11 | 910.00 | 912.00 | 910.00 | 910.00 | 741.11 | 229 |
| 2021-11-10 | 912.00 | 916.00 | 912.00 | 914.00 | 744.37 | 162 |
| 2021-11-09 | 914.00 | 918.00 | 914.00 | 914.00 | 744.37 | 131 |
| 2021-11-08 | 914.00 | 918.00 | 912.00 | 912.00 | 742.74 | 244 |
| 2021-11-05 | 918.00 | 918.00 | 912.00 | 912.00 | 742.74 | 202 |
| 2021-11-04 | 916.00 | 916.00 | 912.00 | 912.00 | 742.74 | 52 |
| 2021-11-03 | 916.00 | 916.00 | 912.00 | 912.00 | 742.74 | 56 |
| 2021-11-02 | 912.00 | 916.00 | 912.00 | 914.00 | 744.37 | 19 |
| 2021-11-01 | 912.00 | 918.00 | 912.00 | 912.00 | 742.74 | 140 |
| 2021-10-29 | 912.00 | 918.00 | 912.00 | 918.00 | 747.62 | 88 |
| 2021-10-28 | 912.00 | 918.00 | 912.00 | 912.00 | 742.74 | 175 |
| 2021-10-27 | 916.00 | 920.00 | 912.00 | 918.00 | 747.62 | 295 |
| 2021-10-26 | 914.00 | 916.00 | 912.00 | 912.00 | 742.74 | 134 |
| 2021-10-25 | 912.00 | 916.00 | 912.00 | 912.00 | 742.74 | 136 |
| 2021-10-22 | 914.00 | 916.00 | 912.00 | 912.00 | 742.74 | 129 |
| 2021-10-21 | 914.00 | 920.00 | 914.00 | 914.00 | 744.37 | 172 |
| 2021-10-20 | 916.00 | 916.00 | 914.00 | 914.00 | 744.37 | 104 |
← NewerPage 21 of 21 · 1,256 trading days
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.