Basellandschaftliche Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 936.00 | 938.00 | 930.00 | 936.00 | 902.26 | 160 |
| 2025-10-29 | 934.00 | 936.00 | 930.00 | 934.00 | 900.33 | 323 |
| 2025-10-28 | 936.00 | 940.00 | 934.00 | 936.00 | 902.26 | 348 |
| 2025-10-27 | 936.00 | 940.00 | 934.00 | 940.00 | 906.11 | 268 |
| 2025-10-24 | 936.00 | 936.00 | 930.00 | 936.00 | 902.26 | 129 |
| 2025-10-23 | 930.00 | 936.00 | 928.00 | 936.00 | 902.26 | 301 |
| 2025-10-22 | 930.00 | 930.00 | 928.00 | 930.00 | 896.47 | 234 |
| 2025-10-21 | 932.00 | 934.00 | 932.00 | 932.00 | 898.40 | 178 |
| 2025-10-20 | 938.00 | 940.00 | 930.00 | 936.00 | 902.26 | 330 |
| 2025-10-17 | 934.00 | 942.00 | 932.00 | 942.00 | 908.04 | 487 |
| 2025-10-16 | 942.00 | 942.00 | 934.00 | 938.00 | 904.18 | 381 |
| 2025-10-15 | 938.00 | 944.00 | 936.00 | 942.00 | 908.04 | 257 |
| 2025-10-14 | 940.00 | 942.00 | 936.00 | 938.00 | 904.18 | 177 |
| 2025-10-13 | 932.00 | 942.00 | 932.00 | 940.00 | 906.11 | 492 |
| 2025-10-10 | 938.00 | 940.00 | 934.00 | 938.00 | 904.18 | 322 |
| 2025-10-09 | 932.00 | 940.00 | 932.00 | 940.00 | 906.11 | 404 |
| 2025-10-08 | 930.00 | 932.00 | 922.00 | 932.00 | 898.40 | 894 |
| 2025-10-07 | 928.00 | 940.00 | 926.00 | 934.00 | 900.33 | 938 |
| 2025-10-06 | 928.00 | 930.00 | 926.00 | 930.00 | 896.47 | 503 |
| 2025-10-03 | 934.00 | 934.00 | 926.00 | 930.00 | 896.47 | 392 |
| 2025-10-02 | 944.00 | 946.00 | 930.00 | 934.00 | 900.33 | 462 |
| 2025-10-01 | 930.00 | 942.00 | 930.00 | 942.00 | 908.04 | 758 |
| 2025-09-30 | 916.00 | 928.00 | 916.00 | 928.00 | 894.54 | 883 |
| 2025-09-29 | 918.00 | 920.00 | 916.00 | 918.00 | 884.90 | 331 |
| 2025-09-26 | 914.00 | 918.00 | 914.00 | 918.00 | 884.90 | 273 |
| 2025-09-25 | 920.00 | 920.00 | 914.00 | 916.00 | 882.98 | 184 |
| 2025-09-24 | 914.00 | 920.00 | 912.00 | 920.00 | 886.83 | 731 |
| 2025-09-23 | 918.00 | 918.00 | 912.00 | 916.00 | 882.98 | 370 |
| 2025-09-22 | 916.00 | 920.00 | 914.00 | 920.00 | 886.83 | 385 |
| 2025-09-19 | 916.00 | 916.00 | 912.00 | 914.00 | 881.05 | 672 |
| 2025-09-18 | 912.00 | 914.00 | 910.00 | 914.00 | 881.05 | 438 |
| 2025-09-17 | 918.00 | 918.00 | 912.00 | 912.00 | 879.12 | 282 |
| 2025-09-16 | 918.00 | 918.00 | 914.00 | 916.00 | 882.98 | 292 |
| 2025-09-15 | 914.00 | 918.00 | 912.00 | 914.00 | 881.05 | 256 |
| 2025-09-12 | 912.00 | 916.00 | 912.00 | 914.00 | 881.05 | 408 |
| 2025-09-11 | 916.00 | 916.00 | 912.00 | 912.00 | 879.12 | 205 |
| 2025-09-10 | 914.00 | 918.00 | 912.00 | 914.00 | 881.05 | 344 |
| 2025-09-09 | 914.00 | 918.00 | 912.00 | 914.00 | 881.05 | 376 |
| 2025-09-08 | 912.00 | 916.00 | 910.00 | 916.00 | 882.98 | 177 |
| 2025-09-05 | 912.00 | 916.00 | 910.00 | 910.00 | 877.19 | 201 |
| 2025-09-04 | 912.00 | 916.00 | 912.00 | 914.00 | 881.05 | 131 |
| 2025-09-03 | 910.00 | 916.00 | 908.00 | 914.00 | 881.05 | 282 |
| 2025-09-02 | 910.00 | 914.00 | 910.00 | 912.00 | 879.12 | 212 |
| 2025-09-01 | 908.00 | 912.00 | 906.00 | 912.00 | 879.12 | 781 |
| 2025-08-29 | 914.00 | 914.00 | 908.00 | 908.00 | 875.27 | 417 |
| 2025-08-28 | 906.00 | 916.00 | 906.00 | 914.00 | 881.05 | 878 |
| 2025-08-27 | 900.00 | 902.00 | 900.00 | 900.00 | 867.55 | 65 |
| 2025-08-26 | 904.00 | 906.00 | 898.00 | 902.00 | 869.48 | 447 |
| 2025-08-25 | 900.00 | 906.00 | 900.00 | 904.00 | 871.41 | 292 |
| 2025-08-22 | 900.00 | 904.00 | 896.00 | 900.00 | 867.55 | 376 |
| 2025-08-21 | 900.00 | 902.00 | 898.00 | 898.00 | 865.63 | 149 |
| 2025-08-20 | 894.00 | 902.00 | 894.00 | 900.00 | 867.55 | 183 |
| 2025-08-19 | 896.00 | 902.00 | 894.00 | 900.00 | 867.55 | 278 |
| 2025-08-18 | 894.00 | 900.00 | 892.00 | 894.00 | 861.77 | 405 |
| 2025-08-15 | 898.00 | 900.00 | 892.00 | 898.00 | 865.63 | 436 |
| 2025-08-14 | 898.00 | 902.00 | 892.00 | 896.00 | 863.70 | 274 |
| 2025-08-13 | 900.00 | 908.00 | 894.00 | 900.00 | 867.55 | 580 |
| 2025-08-12 | 898.00 | 906.00 | 898.00 | 902.00 | 869.48 | 362 |
| 2025-08-11 | 892.00 | 904.00 | 884.00 | 904.00 | 871.41 | 684 |
| 2025-08-08 | 886.00 | 892.00 | 886.00 | 892.00 | 859.84 | 368 |
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.