Basellandschaftliche Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 900.00 | 904.00 | 898.00 | 900.00 | 829.44 | 381 |
| 2025-02-12 | 902.00 | 902.00 | 898.00 | 898.00 | 827.60 | 268 |
| 2025-02-11 | 904.00 | 906.00 | 900.00 | 904.00 | 833.13 | 366 |
| 2025-02-10 | 898.00 | 904.00 | 896.00 | 904.00 | 833.13 | 447 |
| 2025-02-07 | 900.00 | 902.00 | 896.00 | 900.00 | 829.44 | 168 |
| 2025-02-06 | 902.00 | 902.00 | 892.00 | 902.00 | 831.28 | 445 |
| 2025-02-05 | 894.00 | 902.00 | 892.00 | 902.00 | 831.28 | 631 |
| 2025-02-04 | 892.00 | 896.00 | 892.00 | 894.00 | 823.91 | 48 |
| 2025-02-03 | 890.00 | 896.00 | 886.00 | 896.00 | 825.75 | 671 |
| 2025-01-31 | 886.00 | 890.00 | 880.00 | 890.00 | 820.22 | 575 |
| 2025-01-30 | 880.00 | 886.00 | 880.00 | 882.00 | 812.85 | 124 |
| 2025-01-29 | 880.00 | 884.00 | 878.00 | 884.00 | 814.69 | 331 |
| 2025-01-28 | 884.00 | 886.00 | 878.00 | 880.00 | 811.01 | 303 |
| 2025-01-27 | 882.00 | 884.00 | 878.00 | 880.00 | 811.01 | 188 |
| 2025-01-24 | 884.00 | 884.00 | 880.00 | 882.00 | 812.85 | 110 |
| 2025-01-23 | 882.00 | 886.00 | 878.00 | 882.00 | 812.85 | 293 |
| 2025-01-22 | 882.00 | 886.00 | 880.00 | 882.00 | 812.85 | 313 |
| 2025-01-21 | 876.00 | 882.00 | 874.00 | 882.00 | 812.85 | 286 |
| 2025-01-20 | 876.00 | 880.00 | 874.00 | 874.00 | 805.48 | 265 |
| 2025-01-17 | 880.00 | 880.00 | 876.00 | 880.00 | 811.01 | 400 |
| 2025-01-16 | 882.00 | 882.00 | 876.00 | 880.00 | 811.01 | 226 |
| 2025-01-15 | 880.00 | 884.00 | 878.00 | 882.00 | 812.85 | 148 |
| 2025-01-14 | 880.00 | 884.00 | 878.00 | 880.00 | 811.01 | 295 |
| 2025-01-13 | 880.00 | 882.00 | 876.00 | 882.00 | 812.85 | 491 |
| 2025-01-10 | 880.00 | 880.00 | 876.00 | 880.00 | 811.01 | 265 |
| 2025-01-09 | 872.00 | 878.00 | 872.00 | 878.00 | 809.16 | 494 |
| 2025-01-08 | 868.00 | 876.00 | 866.00 | 876.00 | 807.32 | 390 |
| 2025-01-07 | 862.00 | 868.00 | 862.00 | 868.00 | 799.95 | 245 |
| 2025-01-06 | 864.00 | 868.00 | 860.00 | 868.00 | 799.95 | 173 |
| 2025-01-03 | 860.00 | 866.00 | 860.00 | 866.00 | 798.11 | 496 |
| 2024-12-30 | 862.00 | 864.00 | 860.00 | 860.00 | 792.58 | 135 |
| 2024-12-27 | 860.00 | 864.00 | 860.00 | 864.00 | 796.26 | 263 |
| 2024-12-23 | 860.00 | 864.00 | 856.00 | 864.00 | 796.26 | 375 |
| 2024-12-20 | 860.00 | 868.00 | 854.00 | 854.00 | 787.05 | 728 |
| 2024-12-19 | 860.00 | 866.00 | 856.00 | 866.00 | 798.11 | 172 |
| 2024-12-18 | 864.00 | 866.00 | 858.00 | 858.00 | 790.73 | 611 |
| 2024-12-17 | 864.00 | 866.00 | 856.00 | 866.00 | 798.11 | 428 |
| 2024-12-16 | 856.00 | 866.00 | 856.00 | 864.00 | 796.26 | 750 |
| 2024-12-13 | 854.00 | 860.00 | 854.00 | 860.00 | 792.58 | 120 |
| 2024-12-12 | 858.00 | 860.00 | 852.00 | 860.00 | 792.58 | 236 |
| 2024-12-11 | 858.00 | 860.00 | 852.00 | 858.00 | 790.73 | 483 |
| 2024-12-10 | 854.00 | 856.00 | 852.00 | 856.00 | 788.89 | 147 |
| 2024-12-09 | 850.00 | 858.00 | 850.00 | 858.00 | 790.73 | 640 |
| 2024-12-06 | 854.00 | 856.00 | 848.00 | 854.00 | 787.05 | 508 |
| 2024-12-05 | 850.00 | 854.00 | 850.00 | 854.00 | 787.05 | 58 |
| 2024-12-04 | 852.00 | 856.00 | 850.00 | 856.00 | 788.89 | 130 |
| 2024-12-03 | 854.00 | 854.00 | 848.00 | 854.00 | 787.05 | 285 |
| 2024-12-02 | 848.00 | 854.00 | 848.00 | 854.00 | 787.05 | 334 |
| 2024-11-29 | 850.00 | 852.00 | 846.00 | 852.00 | 785.20 | 177 |
| 2024-11-28 | 844.00 | 850.00 | 844.00 | 850.00 | 783.36 | 75 |
| 2024-11-27 | 848.00 | 848.00 | 846.00 | 848.00 | 781.52 | 214 |
| 2024-11-26 | 850.00 | 850.00 | 844.00 | 850.00 | 783.36 | 192 |
| 2024-11-25 | 848.00 | 850.00 | 842.00 | 850.00 | 783.36 | 301 |
| 2024-11-22 | 844.00 | 848.00 | 844.00 | 848.00 | 781.52 | 67 |
| 2024-11-21 | 844.00 | 850.00 | 844.00 | 844.00 | 777.83 | 329 |
| 2024-11-20 | 844.00 | 848.00 | 842.00 | 842.00 | 775.99 | 99 |
| 2024-11-19 | 846.00 | 848.00 | 842.00 | 848.00 | 781.52 | 279 |
| 2024-11-18 | 848.00 | 848.00 | 840.00 | 844.00 | 777.83 | 453 |
| 2024-11-15 | 846.00 | 846.00 | 844.00 | 844.00 | 777.83 | 112 |
| 2024-11-14 | 844.00 | 846.00 | 842.00 | 846.00 | 779.67 | 157 |
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.