Basler Kantonalbank historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	65.600	66.200	65.600	66.200	60.468	2,301
2024-08-20	66.600	66.600	65.400	65.600	59.920	2,522
2024-08-19	65.800	66.600	65.600	66.000	60.285	2,215
2024-08-16	65.800	66.000	64.600	66.000	60.285	2,695
2024-08-15	66.000	66.200	65.200	65.800	60.103	3,722
2024-08-14	65.800	66.200	64.800	65.200	59.555	1,351
2024-08-13	65.200	66.200	64.600	66.000	60.285	6,008
2024-08-12	65.400	65.400	65.000	65.200	59.555	3,054
2024-08-09	65.000	65.400	64.600	65.400	59.737	1,721
2024-08-08	65.200	65.600	64.800	65.600	59.920	3,559
2024-08-07	65.800	66.400	65.200	65.600	59.920	3,178
2024-08-06	65.600	66.200	65.400	65.600	59.920	2,016
2024-08-05	66.000	66.600	64.800	65.000	59.372	6,198
2024-08-02	66.600	66.600	66.000	66.600	60.833	2,459
2024-07-31	66.400	66.400	66.000	66.000	60.285	3,684
2024-07-30	66.400	66.400	66.000	66.400	60.651	1,612
2024-07-29	65.800	66.400	65.600	66.200	60.468	5,197
2024-07-26	65.400	65.600	64.800	65.600	59.920	1,059
2024-07-25	65.400	65.600	64.800	65.400	59.737	2,308
2024-07-24	65.400	65.800	65.400	65.400	59.737	826
2024-07-23	65.400	66.200	65.400	66.000	60.285	2,707
2024-07-22	65.400	65.600	64.800	65.400	59.737	1,457
2024-07-19	65.600	66.200	64.600	65.800	60.103	2,237
2024-07-18	65.200	66.000	65.200	65.600	59.920	3,282
2024-07-17	64.400	65.800	64.200	65.800	60.103	2,781
2024-07-16	65.200	65.200	64.200	64.800	59.189	1,495
2024-07-15	64.600	65.600	64.600	65.000	59.372	2,066
2024-07-12	65.000	65.600	64.800	65.200	59.555	1,598
2024-07-11	65.400	65.400	64.200	64.800	59.189	5,689
2024-07-10	65.400	65.600	64.600	65.400	59.737	1,585
2024-07-09	65.000	65.400	64.200	65.200	59.555	2,981
2024-07-08	65.400	65.400	64.600	64.800	59.189	1,221
2024-07-05	64.600	65.400	64.400	65.400	59.737	820
2024-07-04	65.600	65.600	64.400	65.000	59.372	2,313
2024-07-03	64.600	65.600	64.400	65.600	59.920	3,703
2024-07-02	65.200	65.200	64.400	64.800	59.189	985
2024-07-01	66.200	66.200	65.000	65.000	59.372	3,271
2024-06-28	65.000	66.000	65.000	65.400	59.737	2,490
2024-06-27	65.200	65.200	64.400	64.400	58.824	1,040
2024-06-26	64.600	65.200	64.200	64.400	58.824	790
2024-06-25	65.600	66.200	64.200	65.000	59.372	5,354
2024-06-24	66.200	66.400	64.800	64.800	59.189	3,386
2024-06-21	65.000	65.800	63.800	65.800	60.103	5,294
2024-06-20	64.600	65.200	64.000	64.200	58.641	1,521
2024-06-19	64.400	65.200	64.000	64.600	59.007	2,504
2024-06-18	64.600	65.200	64.000	64.800	59.189	1,834
2024-06-17	65.000	65.000	63.800	64.600	59.007	1,342
2024-06-14	64.400	65.400	63.400	64.200	58.641	2,660
2024-06-13	63.200	64.400	63.000	64.200	58.641	4,023
2024-06-12	64.000	64.400	63.000	63.200	57.728	7,312
2024-06-11	64.000	64.400	64.000	64.400	58.824	766
2024-06-10	63.800	64.400	63.800	64.000	58.458	1,579
2024-06-07	64.800	65.000	63.800	64.000	58.458	2,176
2024-06-06	64.400	65.000	64.000	64.200	58.641	1,705
2024-06-05	64.200	64.200	64.000	64.200	58.641	577
2024-06-04	64.600	65.000	64.000	64.600	59.007	1,623
2024-06-03	64.800	65.400	64.000	64.200	58.641	10,726
2024-05-31	64.600	65.000	64.400	64.400	58.824	682
2024-05-30	64.400	65.200	64.400	64.600	59.007	1,126
2024-05-29	64.800	65.400	64.400	65.000	59.372	2,771

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	3.6000 CHF
2025-03-28	4.5000 CHF
2024-03-25	3.2500 CHF
2023-03-31	3.1000 CHF
2022-04-29	3.1000 CHF
2021-04-30	3.1000 CHF
2020-05-29	3.1000 CHF
2019-04-26	3.1000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.