Basellandschaftliche Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1,105.00 | 1,145.00 | 1,105.00 | 1,135.00 | 1,094.08 | 572 |
| 2026-01-29 | 1,105.00 | 1,125.00 | 1,105.00 | 1,115.00 | 1,074.80 | 1,347 |
| 2026-01-28 | 1,090.00 | 1,115.00 | 1,075.00 | 1,110.00 | 1,069.98 | 736 |
| 2026-01-27 | 1,090.00 | 1,095.00 | 1,080.00 | 1,090.00 | 1,050.70 | 563 |
| 2026-01-26 | 1,095.00 | 1,095.00 | 1,080.00 | 1,090.00 | 1,050.70 | 438 |
| 2026-01-23 | 1,085.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,060.34 | 527 |
| 2026-01-22 | 1,080.00 | 1,095.00 | 1,080.00 | 1,095.00 | 1,055.52 | 767 |
| 2026-01-21 | 1,070.00 | 1,090.00 | 1,070.00 | 1,080.00 | 1,041.06 | 488 |
| 2026-01-20 | 1,065.00 | 1,080.00 | 1,060.00 | 1,070.00 | 1,031.42 | 586 |
| 2026-01-19 | 1,050.00 | 1,065.00 | 1,045.00 | 1,065.00 | 1,026.61 | 922 |
| 2026-01-16 | 1,050.00 | 1,060.00 | 1,045.00 | 1,050.00 | 1,012.15 | 851 |
| 2026-01-15 | 1,010.00 | 1,060.00 | 1,005.00 | 1,055.00 | 1,016.97 | 1,388 |
| 2026-01-14 | 1,000.00 | 1,010.00 | 996.00 | 1,010.00 | 973.59 | 854 |
| 2026-01-13 | 1,000.00 | 1,000.00 | 994.00 | 1,000.00 | 963.95 | 423 |
| 2026-01-12 | 1,000.00 | 1,000.00 | 992.00 | 998.00 | 962.02 | 222 |
| 2026-01-09 | 992.00 | 1,000.00 | 988.00 | 994.00 | 958.16 | 600 |
| 2026-01-08 | 994.00 | 996.00 | 990.00 | 992.00 | 956.24 | 217 |
| 2026-01-07 | 996.00 | 1,000.00 | 990.00 | 994.00 | 958.16 | 337 |
| 2026-01-06 | 992.00 | 998.00 | 992.00 | 998.00 | 962.02 | 421 |
| 2026-01-05 | 986.00 | 992.00 | 980.00 | 992.00 | 956.24 | 566 |
| 2025-12-30 | 984.00 | 988.00 | 982.00 | 984.00 | 948.53 | 170 |
| 2025-12-29 | 982.00 | 986.00 | 980.00 | 986.00 | 950.45 | 350 |
| 2025-12-23 | 976.00 | 982.00 | 974.00 | 982.00 | 946.60 | 229 |
| 2025-12-22 | 974.00 | 978.00 | 972.00 | 976.00 | 940.81 | 195 |
| 2025-12-19 | 970.00 | 978.00 | 970.00 | 978.00 | 942.74 | 359 |
| 2025-12-18 | 972.00 | 978.00 | 970.00 | 976.00 | 940.81 | 611 |
| 2025-12-17 | 972.00 | 980.00 | 970.00 | 972.00 | 936.96 | 560 |
| 2025-12-16 | 978.00 | 978.00 | 968.00 | 972.00 | 936.96 | 956 |
| 2025-12-15 | 980.00 | 980.00 | 970.00 | 974.00 | 938.89 | 613 |
| 2025-12-12 | 970.00 | 980.00 | 968.00 | 980.00 | 944.67 | 762 |
| 2025-12-11 | 958.00 | 970.00 | 958.00 | 970.00 | 935.03 | 467 |
| 2025-12-10 | 952.00 | 958.00 | 948.00 | 958.00 | 923.46 | 405 |
| 2025-12-09 | 952.00 | 954.00 | 948.00 | 954.00 | 919.61 | 306 |
| 2025-12-08 | 950.00 | 954.00 | 948.00 | 954.00 | 919.61 | 397 |
| 2025-12-05 | 944.00 | 954.00 | 944.00 | 954.00 | 919.61 | 375 |
| 2025-12-04 | 946.00 | 950.00 | 942.00 | 950.00 | 915.75 | 665 |
| 2025-12-03 | 942.00 | 946.00 | 936.00 | 944.00 | 909.97 | 524 |
| 2025-12-02 | 942.00 | 944.00 | 938.00 | 944.00 | 909.97 | 289 |
| 2025-12-01 | 946.00 | 946.00 | 942.00 | 944.00 | 909.97 | 63 |
| 2025-11-28 | 942.00 | 946.00 | 942.00 | 946.00 | 911.90 | 171 |
| 2025-11-27 | 942.00 | 946.00 | 940.00 | 946.00 | 911.90 | 200 |
| 2025-11-26 | 942.00 | 946.00 | 938.00 | 946.00 | 911.90 | 553 |
| 2025-11-25 | 940.00 | 944.00 | 936.00 | 944.00 | 909.97 | 478 |
| 2025-11-24 | 938.00 | 940.00 | 934.00 | 940.00 | 906.11 | 404 |
| 2025-11-21 | 932.00 | 938.00 | 930.00 | 936.00 | 902.26 | 201 |
| 2025-11-20 | 934.00 | 938.00 | 932.00 | 938.00 | 904.18 | 214 |
| 2025-11-19 | 942.00 | 942.00 | 930.00 | 940.00 | 906.11 | 409 |
| 2025-11-18 | 940.00 | 940.00 | 934.00 | 940.00 | 906.11 | 424 |
| 2025-11-17 | 942.00 | 946.00 | 934.00 | 938.00 | 904.18 | 253 |
| 2025-11-14 | 944.00 | 946.00 | 940.00 | 940.00 | 906.11 | 229 |
| 2025-11-13 | 944.00 | 946.00 | 936.00 | 946.00 | 911.90 | 446 |
| 2025-11-12 | 940.00 | 944.00 | 936.00 | 944.00 | 909.97 | 250 |
| 2025-11-11 | 942.00 | 944.00 | 936.00 | 938.00 | 904.18 | 282 |
| 2025-11-10 | 938.00 | 942.00 | 936.00 | 942.00 | 908.04 | 197 |
| 2025-11-07 | 944.00 | 944.00 | 938.00 | 944.00 | 909.97 | 257 |
| 2025-11-06 | 942.00 | 946.00 | 940.00 | 942.00 | 908.04 | 231 |
| 2025-11-05 | 938.00 | 944.00 | 936.00 | 942.00 | 908.04 | 175 |
| 2025-11-04 | 932.00 | 942.00 | 932.00 | 942.00 | 908.04 | 273 |
| 2025-11-03 | 934.00 | 938.00 | 930.00 | 938.00 | 904.18 | 322 |
| 2025-10-31 | 936.00 | 938.00 | 930.00 | 934.00 | 900.33 | 200 |
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.