Basler Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 65.000 | 65.600 | 64.800 | 65.200 | 59.555 | 1,865 |
| 2024-05-27 | 65.400 | 65.400 | 64.600 | 64.600 | 59.007 | 3,404 |
| 2024-05-24 | 65.000 | 65.800 | 65.000 | 65.400 | 59.737 | 1,692 |
| 2024-05-23 | 66.000 | 66.000 | 65.000 | 65.600 | 59.920 | 412 |
| 2024-05-22 | 65.000 | 65.800 | 64.800 | 65.400 | 59.737 | 2,412 |
| 2024-05-21 | 65.400 | 66.000 | 64.800 | 65.400 | 59.737 | 3,010 |
| 2024-05-17 | 66.000 | 66.800 | 65.400 | 65.800 | 60.103 | 2,423 |
| 2024-05-16 | 66.200 | 66.800 | 66.000 | 66.000 | 60.285 | 1,178 |
| 2024-05-15 | 67.000 | 67.000 | 66.200 | 66.400 | 60.651 | 3,359 |
| 2024-05-14 | 68.000 | 68.000 | 66.600 | 67.000 | 61.199 | 5,893 |
| 2024-05-13 | 67.600 | 68.000 | 67.000 | 67.400 | 61.564 | 4,655 |
| 2024-05-10 | 67.400 | 68.000 | 67.000 | 67.200 | 61.381 | 3,709 |
| 2024-05-08 | 67.000 | 67.600 | 66.800 | 67.400 | 61.564 | 2,256 |
| 2024-05-07 | 66.400 | 67.400 | 66.400 | 67.400 | 61.564 | 3,674 |
| 2024-05-06 | 67.000 | 67.000 | 65.800 | 66.400 | 60.651 | 5,039 |
| 2024-05-03 | 67.600 | 68.400 | 66.400 | 66.600 | 60.833 | 4,313 |
| 2024-05-02 | 66.200 | 67.200 | 66.000 | 66.800 | 61.016 | 3,654 |
| 2024-04-30 | 66.400 | 68.000 | 65.400 | 66.600 | 60.833 | 10,049 |
| 2024-04-29 | 66.400 | 67.800 | 66.400 | 66.800 | 61.016 | 2,072 |
| 2024-04-26 | 67.000 | 67.600 | 66.200 | 66.400 | 60.651 | 2,849 |
| 2024-04-25 | 67.000 | 67.800 | 66.800 | 67.400 | 61.564 | 2,441 |
| 2024-04-24 | 68.000 | 68.000 | 67.000 | 67.600 | 61.747 | 3,791 |
| 2024-04-23 | 66.600 | 69.600 | 66.600 | 68.600 | 62.660 | 13,592 |
| 2024-04-22 | 65.600 | 66.600 | 65.200 | 66.200 | 60.468 | 13,271 |
| 2024-04-19 | 65.400 | 66.000 | 65.000 | 65.800 | 60.103 | 13,823 |
| 2024-04-18 | 64.200 | 65.800 | 64.000 | 65.400 | 59.737 | 17,435 |
| 2024-04-17 | 64.400 | 64.400 | 64.000 | 64.000 | 58.458 | 2,055 |
| 2024-04-16 | 64.000 | 64.600 | 64.000 | 64.600 | 59.007 | 3,251 |
| 2024-04-15 | 63.600 | 64.600 | 63.600 | 64.400 | 58.824 | 3,348 |
| 2024-04-12 | 64.000 | 64.400 | 63.400 | 63.600 | 58.093 | 2,807 |
| 2024-04-11 | 64.400 | 64.400 | 63.400 | 64.000 | 58.458 | 809 |
| 2024-04-10 | 64.200 | 64.200 | 63.200 | 63.800 | 58.276 | 3,247 |
| 2024-04-09 | 63.800 | 63.800 | 63.400 | 63.800 | 58.276 | 1,445 |
| 2024-04-08 | 63.800 | 64.400 | 63.800 | 64.200 | 58.641 | 2,007 |
| 2024-04-05 | 64.200 | 64.800 | 63.600 | 63.600 | 58.093 | 5,594 |
| 2024-04-04 | 64.000 | 64.200 | 63.400 | 64.000 | 58.458 | 3,596 |
| 2024-04-03 | 63.400 | 64.000 | 63.000 | 64.000 | 58.458 | 4,881 |
| 2024-04-02 | 64.000 | 64.200 | 63.400 | 63.400 | 57.910 | 3,650 |
| 2024-03-28 | 64.000 | 64.000 | 63.400 | 63.600 | 58.093 | 3,195 |
| 2024-03-27 | 64.400 | 64.400 | 63.200 | 64.200 | 58.641 | 2,315 |
| 2024-03-26 | 64.000 | 64.600 | 64.000 | 64.400 | 58.824 | 2,029 |
| 2024-03-25 | 65.800 | 65.800 | 62.000 | 64.600 | 59.007 | 16,198 |
| 2024-03-22 | 67.000 | 67.200 | 66.600 | 67.000 | 58.230 | 10,857 |
| 2024-03-21 | 67.000 | 67.200 | 66.600 | 66.600 | 57.882 | 3,538 |
| 2024-03-20 | 67.000 | 67.200 | 66.600 | 66.600 | 57.882 | 4,047 |
| 2024-03-19 | 67.000 | 67.400 | 66.600 | 67.400 | 58.578 | 2,301 |
| 2024-03-18 | 67.400 | 67.600 | 67.000 | 67.600 | 58.752 | 1,889 |
| 2024-03-15 | 66.200 | 67.600 | 66.200 | 67.600 | 58.752 | 12,690 |
| 2024-03-14 | 67.400 | 67.400 | 66.800 | 66.800 | 58.056 | 1,165 |
| 2024-03-13 | 67.000 | 67.600 | 66.800 | 67.400 | 58.578 | 3,876 |
| 2024-03-12 | 67.400 | 67.600 | 67.000 | 67.000 | 58.230 | 3,228 |
| 2024-03-11 | 67.600 | 67.600 | 67.000 | 67.400 | 58.578 | 2,125 |
| 2024-03-08 | 67.000 | 67.600 | 67.000 | 67.600 | 58.752 | 4,489 |
| 2024-03-07 | 67.000 | 67.600 | 67.000 | 67.000 | 58.230 | 2,331 |
| 2024-03-06 | 67.000 | 67.600 | 67.000 | 67.400 | 58.578 | 3,566 |
| 2024-03-05 | 67.400 | 67.600 | 67.000 | 67.600 | 58.752 | 1,064 |
| 2024-03-04 | 67.200 | 67.600 | 67.000 | 67.400 | 58.578 | 2,683 |
| 2024-03-01 | 67.000 | 67.600 | 67.000 | 67.200 | 58.404 | 1,275 |
| 2024-02-29 | 67.400 | 67.600 | 66.800 | 67.600 | 58.752 | 1,737 |
| 2024-02-28 | 67.200 | 67.400 | 66.800 | 67.400 | 58.578 | 2,528 |
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.