Basellandschaftliche Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 886.00 | 888.00 | 882.00 | 884.00 | 852.13 | 416 |
| 2025-08-06 | 890.00 | 890.00 | 880.00 | 880.00 | 848.27 | 845 |
| 2025-08-05 | 896.00 | 896.00 | 888.00 | 892.00 | 859.84 | 340 |
| 2025-08-04 | 900.00 | 900.00 | 892.00 | 896.00 | 863.70 | 424 |
| 2025-07-31 | 904.00 | 904.00 | 896.00 | 898.00 | 865.63 | 287 |
| 2025-07-30 | 904.00 | 906.00 | 900.00 | 900.00 | 867.55 | 279 |
| 2025-07-29 | 904.00 | 906.00 | 902.00 | 902.00 | 869.48 | 221 |
| 2025-07-28 | 904.00 | 908.00 | 902.00 | 904.00 | 871.41 | 390 |
| 2025-07-25 | 906.00 | 906.00 | 904.00 | 904.00 | 871.41 | 174 |
| 2025-07-24 | 912.00 | 914.00 | 904.00 | 908.00 | 875.27 | 310 |
| 2025-07-23 | 910.00 | 914.00 | 906.00 | 908.00 | 875.27 | 269 |
| 2025-07-22 | 906.00 | 914.00 | 906.00 | 910.00 | 877.19 | 93 |
| 2025-07-21 | 906.00 | 914.00 | 902.00 | 914.00 | 881.05 | 727 |
| 2025-07-18 | 900.00 | 908.00 | 900.00 | 908.00 | 875.27 | 403 |
| 2025-07-17 | 904.00 | 906.00 | 900.00 | 904.00 | 871.41 | 365 |
| 2025-07-16 | 910.00 | 910.00 | 902.00 | 902.00 | 869.48 | 385 |
| 2025-07-15 | 906.00 | 908.00 | 904.00 | 908.00 | 875.27 | 242 |
| 2025-07-14 | 900.00 | 908.00 | 900.00 | 908.00 | 875.27 | 565 |
| 2025-07-11 | 900.00 | 908.00 | 896.00 | 908.00 | 875.27 | 239 |
| 2025-07-10 | 900.00 | 906.00 | 896.00 | 902.00 | 869.48 | 314 |
| 2025-07-09 | 898.00 | 904.00 | 896.00 | 902.00 | 869.48 | 235 |
| 2025-07-08 | 902.00 | 906.00 | 898.00 | 902.00 | 869.48 | 375 |
| 2025-07-07 | 906.00 | 910.00 | 902.00 | 904.00 | 871.41 | 878 |
| 2025-07-04 | 910.00 | 914.00 | 902.00 | 910.00 | 877.19 | 696 |
| 2025-07-03 | 916.00 | 924.00 | 894.00 | 910.00 | 877.19 | 1,016 |
| 2025-07-02 | 926.00 | 926.00 | 920.00 | 922.00 | 888.76 | 230 |
| 2025-07-01 | 916.00 | 924.00 | 916.00 | 924.00 | 890.69 | 82 |
| 2025-06-30 | 922.00 | 922.00 | 914.00 | 914.00 | 881.05 | 236 |
| 2025-06-27 | 920.00 | 922.00 | 914.00 | 922.00 | 888.76 | 196 |
| 2025-06-26 | 924.00 | 928.00 | 920.00 | 920.00 | 886.83 | 64 |
| 2025-06-25 | 928.00 | 928.00 | 922.00 | 926.00 | 892.62 | 139 |
| 2025-06-24 | 924.00 | 930.00 | 922.00 | 926.00 | 892.62 | 277 |
| 2025-06-23 | 926.00 | 928.00 | 916.00 | 926.00 | 892.62 | 414 |
| 2025-06-20 | 926.00 | 932.00 | 922.00 | 926.00 | 892.62 | 555 |
| 2025-06-19 | 932.00 | 932.00 | 924.00 | 928.00 | 894.54 | 293 |
| 2025-06-18 | 924.00 | 930.00 | 924.00 | 930.00 | 896.47 | 150 |
| 2025-06-17 | 930.00 | 930.00 | 924.00 | 930.00 | 896.47 | 194 |
| 2025-06-16 | 936.00 | 936.00 | 928.00 | 928.00 | 894.54 | 318 |
| 2025-06-13 | 932.00 | 938.00 | 928.00 | 934.00 | 900.33 | 398 |
| 2025-06-12 | 934.00 | 938.00 | 930.00 | 936.00 | 902.26 | 318 |
| 2025-06-11 | 948.00 | 948.00 | 936.00 | 936.00 | 902.26 | 361 |
| 2025-06-10 | 954.00 | 958.00 | 942.00 | 942.00 | 908.04 | 1,219 |
| 2025-06-06 | 946.00 | 958.00 | 946.00 | 958.00 | 923.46 | 480 |
| 2025-06-05 | 948.00 | 948.00 | 946.00 | 948.00 | 913.82 | 128 |
| 2025-06-04 | 944.00 | 948.00 | 942.00 | 948.00 | 913.82 | 232 |
| 2025-06-03 | 944.00 | 950.00 | 938.00 | 946.00 | 911.90 | 597 |
| 2025-06-02 | 938.00 | 944.00 | 936.00 | 944.00 | 909.97 | 435 |
| 2025-05-30 | 938.00 | 940.00 | 936.00 | 936.00 | 902.26 | 257 |
| 2025-05-28 | 938.00 | 940.00 | 934.00 | 938.00 | 904.18 | 160 |
| 2025-05-27 | 940.00 | 942.00 | 936.00 | 940.00 | 906.11 | 333 |
| 2025-05-26 | 938.00 | 940.00 | 936.00 | 940.00 | 906.11 | 167 |
| 2025-05-23 | 936.00 | 940.00 | 932.00 | 936.00 | 902.26 | 351 |
| 2025-05-22 | 936.00 | 940.00 | 934.00 | 940.00 | 906.11 | 199 |
| 2025-05-21 | 938.00 | 940.00 | 932.00 | 938.00 | 904.18 | 364 |
| 2025-05-20 | 940.00 | 940.00 | 934.00 | 934.00 | 900.33 | 121 |
| 2025-05-19 | 936.00 | 940.00 | 932.00 | 940.00 | 906.11 | 313 |
| 2025-05-16 | 930.00 | 940.00 | 930.00 | 938.00 | 904.18 | 772 |
| 2025-05-15 | 924.00 | 930.00 | 924.00 | 928.00 | 894.54 | 270 |
| 2025-05-14 | 926.00 | 930.00 | 922.00 | 928.00 | 894.54 | 288 |
| 2025-05-13 | 924.00 | 926.00 | 918.00 | 926.00 | 892.62 | 523 |
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.