Basler Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	66.800	67.200	66.800	67.200	58.404	2,159
2024-02-26	66.600	67.000	66.400	66.800	58.056	1,663
2024-02-23	67.000	67.200	66.600	67.200	58.404	624
2024-02-22	67.000	67.000	66.200	66.400	57.709	5,016
2024-02-21	66.000	66.800	65.800	66.800	58.056	1,305
2024-02-20	66.000	67.000	66.000	66.800	58.056	2,530
2024-02-19	66.800	67.000	66.200	66.400	57.709	3,291
2024-02-16	66.600	67.200	66.200	67.000	58.230	3,074
2024-02-15	66.000	67.000	65.400	67.000	58.230	6,139
2024-02-14	65.600	65.800	65.200	65.800	57.187	1,384
2024-02-13	66.000	66.000	64.800	65.600	57.013	6,453
2024-02-12	66.000	66.000	65.200	66.000	57.361	2,158
2024-02-09	65.600	65.800	65.000	65.800	57.187	1,451
2024-02-08	65.400	65.800	64.600	65.600	57.013	3,158
2024-02-07	64.800	65.600	64.600	64.800	56.318	1,818
2024-02-06	65.600	66.000	64.600	65.400	56.840	1,775
2024-02-05	65.600	66.000	64.600	65.200	56.666	2,824
2024-02-02	65.000	66.000	64.600	66.000	57.361	2,640
2024-02-01	66.000	66.200	65.200	65.600	57.013	2,325
2024-01-31	64.800	66.000	64.400	65.600	57.013	9,713
2024-01-30	65.000	65.400	64.600	65.200	56.666	2,382
2024-01-29	65.600	65.800	64.800	65.600	57.013	3,506
2024-01-26	65.000	65.600	64.800	64.800	56.318	758
2024-01-25	65.800	65.800	64.600	65.000	56.492	2,061
2024-01-24	65.400	65.600	64.600	65.600	57.013	2,115
2024-01-23	65.600	65.800	64.600	65.400	56.840	4,856
2024-01-22	65.400	65.600	65.000	65.400	56.840	792
2024-01-19	65.200	65.600	65.000	65.200	56.666	1,704
2024-01-18	65.400	65.400	64.600	65.000	56.492	1,150
2024-01-17	64.600	65.000	64.200	64.400	55.970	1,924
2024-01-16	65.000	65.800	64.600	64.600	56.144	3,058
2024-01-15	64.400	65.600	64.400	65.600	57.013	2,639
2024-01-12	65.000	65.200	64.400	65.200	56.666	1,463
2024-01-11	63.800	64.800	63.800	64.600	56.144	4,432
2024-01-10	64.600	64.600	63.200	64.000	55.623	13,158
2024-01-09	65.800	65.800	64.400	64.600	56.144	1,911
2024-01-08	64.600	65.400	63.600	64.800	56.318	5,844
2024-01-05	64.400	65.000	64.000	64.400	55.970	693
2024-01-04	64.200	64.800	64.200	64.800	56.318	1,048
2024-01-03	63.400	64.400	63.400	64.400	55.970	277
2023-12-29	63.600	64.400	63.200	63.200	54.928	4,291
2023-12-28	64.000	64.000	63.600	64.000	55.623	469
2023-12-27	63.200	64.200	63.200	64.000	55.623	2,571
2023-12-22	63.400	64.000	63.200	63.400	55.101	4,063
2023-12-21	63.600	64.000	63.400	63.600	55.275	3,611
2023-12-20	64.400	64.400	63.600	64.200	55.797	1,319
2023-12-19	64.200	64.400	63.400	63.800	55.449	3,107
2023-12-18	64.400	64.400	63.600	64.200	55.797	1,344
2023-12-15	63.800	64.600	63.800	64.600	56.144	3,105
2023-12-14	63.200	64.600	63.200	64.600	56.144	2,965
2023-12-13	63.400	63.800	63.000	63.400	55.101	2,888
2023-12-12	63.800	64.000	63.200	63.400	55.101	2,828
2023-12-11	63.400	63.800	63.000	63.600	55.275	1,838
2023-12-08	63.800	64.000	63.000	63.200	54.928	2,204
2023-12-07	63.400	63.800	63.200	63.600	55.275	709
2023-12-06	63.200	63.600	63.000	63.000	54.754	2,773
2023-12-05	63.800	64.000	63.000	63.200	54.928	1,787
2023-12-04	63.200	64.000	63.000	63.200	54.928	1,856
2023-12-01	63.400	64.200	63.200	63.200	54.928	1,177
2023-11-30	63.600	64.600	63.000	64.600	56.144	3,713

← NewerPage 12 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.