Basellandschaftliche Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 924.00 | 926.00 | 918.00 | 926.00 | 892.62 | 523 |
| 2025-05-12 | 920.00 | 930.00 | 920.00 | 920.00 | 886.83 | 319 |
| 2025-05-09 | 924.00 | 926.00 | 920.00 | 926.00 | 892.62 | 632 |
| 2025-05-08 | 918.00 | 928.00 | 918.00 | 922.00 | 888.76 | 472 |
| 2025-05-07 | 908.00 | 922.00 | 908.00 | 920.00 | 886.83 | 574 |
| 2025-05-06 | 902.00 | 918.00 | 902.00 | 910.00 | 877.19 | 767 |
| 2025-05-05 | 900.00 | 906.00 | 898.00 | 904.00 | 871.41 | 443 |
| 2025-05-02 | 886.00 | 906.00 | 884.00 | 904.00 | 871.41 | 837 |
| 2025-04-30 | 882.00 | 884.00 | 878.00 | 884.00 | 852.13 | 400 |
| 2025-04-29 | 880.00 | 884.00 | 874.00 | 878.00 | 846.35 | 294 |
| 2025-04-28 | 880.00 | 884.00 | 878.00 | 882.00 | 850.20 | 345 |
| 2025-04-25 | 882.00 | 882.00 | 870.00 | 880.00 | 848.27 | 890 |
| 2025-04-24 | 890.00 | 890.00 | 876.00 | 880.00 | 848.27 | 745 |
| 2025-04-23 | 900.00 | 904.00 | 890.00 | 890.00 | 857.91 | 896 |
| 2025-04-22 | 902.00 | 904.00 | 896.00 | 904.00 | 871.41 | 182 |
| 2025-04-17 | 902.00 | 906.00 | 898.00 | 906.00 | 873.34 | 440 |
| 2025-04-16 | 890.00 | 900.00 | 886.00 | 900.00 | 867.55 | 715 |
| 2025-04-15 | 886.00 | 890.00 | 884.00 | 888.00 | 855.99 | 428 |
| 2025-04-14 | 890.00 | 890.00 | 876.00 | 884.00 | 852.13 | 422 |
| 2025-04-11 | 890.00 | 890.00 | 878.00 | 882.00 | 850.20 | 314 |
| 2025-04-10 | 884.00 | 890.00 | 880.00 | 890.00 | 857.91 | 770 |
| 2025-04-09 | 882.00 | 882.00 | 868.00 | 872.00 | 840.56 | 498 |
| 2025-04-08 | 872.00 | 882.00 | 872.00 | 878.00 | 846.35 | 658 |
| 2025-04-07 | 870.00 | 880.00 | 860.00 | 870.00 | 838.64 | 1,592 |
| 2025-04-04 | 902.00 | 902.00 | 872.00 | 872.00 | 840.56 | 1,309 |
| 2025-04-03 | 904.00 | 904.00 | 900.00 | 904.00 | 871.41 | 563 |
| 2025-04-02 | 908.00 | 910.00 | 906.00 | 906.00 | 873.34 | 480 |
| 2025-04-01 | 918.00 | 918.00 | 910.00 | 910.00 | 877.19 | 915 |
| 2025-03-31 | 920.00 | 920.00 | 916.00 | 916.00 | 882.98 | 692 |
| 2025-03-28 | 914.00 | 930.00 | 914.00 | 918.00 | 884.90 | 1,591 |
| 2025-03-27 | 950.00 | 956.00 | 946.00 | 956.00 | 881.05 | 1,020 |
| 2025-03-26 | 946.00 | 948.00 | 942.00 | 948.00 | 873.68 | 765 |
| 2025-03-25 | 938.00 | 948.00 | 938.00 | 946.00 | 871.83 | 1,144 |
| 2025-03-24 | 932.00 | 940.00 | 930.00 | 940.00 | 866.30 | 803 |
| 2025-03-21 | 924.00 | 934.00 | 924.00 | 932.00 | 858.93 | 501 |
| 2025-03-20 | 930.00 | 934.00 | 924.00 | 924.00 | 851.56 | 555 |
| 2025-03-19 | 928.00 | 930.00 | 924.00 | 930.00 | 857.09 | 333 |
| 2025-03-18 | 928.00 | 930.00 | 926.00 | 926.00 | 853.40 | 454 |
| 2025-03-17 | 934.00 | 934.00 | 924.00 | 924.00 | 851.56 | 539 |
| 2025-03-14 | 936.00 | 936.00 | 930.00 | 932.00 | 858.93 | 617 |
| 2025-03-13 | 940.00 | 940.00 | 932.00 | 940.00 | 866.30 | 518 |
| 2025-03-12 | 940.00 | 940.00 | 936.00 | 936.00 | 862.62 | 647 |
| 2025-03-11 | 942.00 | 944.00 | 938.00 | 938.00 | 864.46 | 449 |
| 2025-03-10 | 934.00 | 944.00 | 928.00 | 944.00 | 869.99 | 1,040 |
| 2025-03-07 | 928.00 | 934.00 | 928.00 | 934.00 | 860.77 | 112 |
| 2025-03-06 | 938.00 | 938.00 | 928.00 | 928.00 | 855.24 | 293 |
| 2025-03-05 | 928.00 | 938.00 | 928.00 | 936.00 | 862.62 | 534 |
| 2025-03-04 | 920.00 | 928.00 | 918.00 | 928.00 | 855.24 | 631 |
| 2025-03-03 | 918.00 | 920.00 | 918.00 | 920.00 | 847.87 | 549 |
| 2025-02-28 | 914.00 | 920.00 | 910.00 | 920.00 | 847.87 | 926 |
| 2025-02-27 | 912.00 | 916.00 | 908.00 | 916.00 | 844.19 | 812 |
| 2025-02-26 | 908.00 | 912.00 | 904.00 | 912.00 | 840.50 | 383 |
| 2025-02-25 | 908.00 | 910.00 | 906.00 | 908.00 | 836.81 | 150 |
| 2025-02-24 | 908.00 | 912.00 | 904.00 | 908.00 | 836.81 | 311 |
| 2025-02-21 | 904.00 | 908.00 | 904.00 | 904.00 | 833.13 | 254 |
| 2025-02-20 | 904.00 | 914.00 | 904.00 | 904.00 | 833.13 | 504 |
| 2025-02-19 | 908.00 | 910.00 | 902.00 | 908.00 | 836.81 | 432 |
| 2025-02-18 | 902.00 | 910.00 | 898.00 | 904.00 | 833.13 | 842 |
| 2025-02-17 | 898.00 | 900.00 | 898.00 | 900.00 | 829.44 | 220 |
| 2025-02-14 | 900.00 | 902.00 | 898.00 | 898.00 | 827.60 | 154 |
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.