Basellandschaftliche Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	912.00	914.00	898.00	904.00	736.22	851
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
2021-10-19	918.00	922.00	914.00	914.00	744.37	349
2021-10-18	922.00	924.00	918.00	918.00	747.62	141
2021-10-15	916.00	922.00	916.00	922.00	750.88	20

← NewerPage 21 of 22 · 1,261 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.