Basellandschaftliche Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 850.00 | 850.00 | 842.00 | 846.00 | 779.67 | 217 |
| 2024-11-12 | 848.00 | 850.00 | 842.00 | 848.00 | 781.52 | 169 |
| 2024-11-11 | 846.00 | 848.00 | 844.00 | 848.00 | 781.52 | 40 |
| 2024-11-08 | 848.00 | 848.00 | 844.00 | 846.00 | 779.67 | 110 |
| 2024-11-07 | 844.00 | 848.00 | 844.00 | 846.00 | 779.67 | 64 |
| 2024-11-06 | 844.00 | 850.00 | 844.00 | 848.00 | 781.52 | 248 |
| 2024-11-05 | 850.00 | 850.00 | 842.00 | 848.00 | 781.52 | 133 |
| 2024-11-04 | 850.00 | 850.00 | 844.00 | 846.00 | 779.67 | 93 |
| 2024-11-01 | 850.00 | 850.00 | 846.00 | 848.00 | 781.52 | 26 |
| 2024-10-31 | 844.00 | 852.00 | 842.00 | 848.00 | 781.52 | 680 |
| 2024-10-30 | 852.00 | 852.00 | 846.00 | 852.00 | 785.20 | 188 |
| 2024-10-29 | 852.00 | 852.00 | 846.00 | 846.00 | 779.67 | 241 |
| 2024-10-28 | 852.00 | 852.00 | 846.00 | 850.00 | 783.36 | 265 |
| 2024-10-25 | 852.00 | 852.00 | 848.00 | 852.00 | 785.20 | 67 |
| 2024-10-24 | 846.00 | 852.00 | 846.00 | 850.00 | 783.36 | 236 |
| 2024-10-23 | 848.00 | 850.00 | 844.00 | 844.00 | 777.83 | 62 |
| 2024-10-22 | 846.00 | 850.00 | 842.00 | 848.00 | 781.52 | 221 |
| 2024-10-21 | 850.00 | 850.00 | 844.00 | 848.00 | 781.52 | 139 |
| 2024-10-18 | 848.00 | 848.00 | 844.00 | 848.00 | 781.52 | 131 |
| 2024-10-17 | 842.00 | 848.00 | 842.00 | 846.00 | 779.67 | 415 |
| 2024-10-16 | 846.00 | 848.00 | 844.00 | 844.00 | 777.83 | 488 |
| 2024-10-15 | 848.00 | 854.00 | 848.00 | 848.00 | 781.52 | 292 |
| 2024-10-14 | 850.00 | 852.00 | 848.00 | 852.00 | 785.20 | 56 |
| 2024-10-11 | 852.00 | 852.00 | 848.00 | 848.00 | 781.52 | 58 |
| 2024-10-10 | 852.00 | 852.00 | 848.00 | 852.00 | 785.20 | 34 |
| 2024-10-09 | 848.00 | 854.00 | 848.00 | 850.00 | 783.36 | 200 |
| 2024-10-08 | 850.00 | 850.00 | 848.00 | 850.00 | 783.36 | 38 |
| 2024-10-07 | 850.00 | 850.00 | 848.00 | 850.00 | 783.36 | 155 |
| 2024-10-04 | 850.00 | 850.00 | 846.00 | 848.00 | 781.52 | 23 |
| 2024-10-03 | 850.00 | 850.00 | 844.00 | 846.00 | 779.67 | 182 |
| 2024-10-02 | 848.00 | 850.00 | 846.00 | 850.00 | 783.36 | 61 |
| 2024-10-01 | 850.00 | 850.00 | 844.00 | 846.00 | 779.67 | 124 |
| 2024-09-30 | 850.00 | 850.00 | 846.00 | 846.00 | 779.67 | 554 |
| 2024-09-27 | 852.00 | 854.00 | 848.00 | 850.00 | 783.36 | 174 |
| 2024-09-26 | 846.00 | 852.00 | 844.00 | 848.00 | 781.52 | 564 |
| 2024-09-25 | 846.00 | 848.00 | 844.00 | 846.00 | 779.67 | 279 |
| 2024-09-24 | 846.00 | 850.00 | 846.00 | 850.00 | 783.36 | 91 |
| 2024-09-23 | 852.00 | 854.00 | 846.00 | 850.00 | 783.36 | 294 |
| 2024-09-20 | 854.00 | 854.00 | 848.00 | 850.00 | 783.36 | 154 |
| 2024-09-19 | 854.00 | 854.00 | 848.00 | 850.00 | 783.36 | 64 |
| 2024-09-18 | 854.00 | 854.00 | 846.00 | 852.00 | 785.20 | 269 |
| 2024-09-17 | 854.00 | 854.00 | 850.00 | 852.00 | 785.20 | 65 |
| 2024-09-16 | 856.00 | 856.00 | 846.00 | 852.00 | 785.20 | 616 |
| 2024-09-13 | 850.00 | 856.00 | 848.00 | 856.00 | 788.89 | 318 |
| 2024-09-12 | 854.00 | 854.00 | 848.00 | 854.00 | 787.05 | 95 |
| 2024-09-11 | 852.00 | 854.00 | 848.00 | 854.00 | 787.05 | 236 |
| 2024-09-10 | 850.00 | 852.00 | 848.00 | 848.00 | 781.52 | 179 |
| 2024-09-09 | 850.00 | 854.00 | 848.00 | 854.00 | 787.05 | 268 |
| 2024-09-06 | 852.00 | 854.00 | 850.00 | 850.00 | 783.36 | 208 |
| 2024-09-05 | 856.00 | 856.00 | 852.00 | 854.00 | 787.05 | 263 |
| 2024-09-04 | 856.00 | 856.00 | 852.00 | 856.00 | 788.89 | 103 |
| 2024-09-03 | 854.00 | 856.00 | 850.00 | 856.00 | 788.89 | 242 |
| 2024-09-02 | 852.00 | 858.00 | 852.00 | 854.00 | 787.05 | 155 |
| 2024-08-30 | 852.00 | 858.00 | 850.00 | 852.00 | 785.20 | 226 |
| 2024-08-29 | 852.00 | 856.00 | 852.00 | 856.00 | 788.89 | 55 |
| 2024-08-28 | 856.00 | 856.00 | 850.00 | 854.00 | 787.05 | 70 |
| 2024-08-27 | 852.00 | 856.00 | 850.00 | 854.00 | 787.05 | 138 |
| 2024-08-26 | 854.00 | 856.00 | 854.00 | 856.00 | 788.89 | 27 |
| 2024-08-23 | 852.00 | 852.00 | 850.00 | 852.00 | 785.20 | 125 |
| 2024-08-22 | 852.00 | 854.00 | 850.00 | 854.00 | 787.05 | 90 |
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.