Basler Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	64.400	64.400	63.000	63.200	54.928	4,400
2023-11-28	63.800	64.400	63.200	64.400	55.970	3,230
2023-11-27	63.800	64.000	63.400	63.400	55.101	1,814
2023-11-24	64.400	64.600	63.800	64.200	55.797	1,906
2023-11-23	63.800	64.600	63.800	63.800	55.449	793
2023-11-22	64.000	64.200	63.800	64.000	55.623	1,057
2023-11-21	63.800	64.200	63.800	64.200	55.797	4,322
2023-11-20	64.000	64.000	63.400	63.800	55.449	351
2023-11-17	63.200	64.200	63.200	64.200	55.797	1,793
2023-11-16	63.400	64.000	63.400	63.600	55.275	1,264
2023-11-15	64.000	64.000	63.200	63.800	55.449	1,492
2023-11-14	63.400	63.800	63.000	63.800	55.449	501
2023-11-13	62.800	63.600	62.600	63.600	55.275	2,281
2023-11-10	63.000	63.000	62.600	62.600	54.406	691
2023-11-09	63.200	63.600	62.800	62.800	54.580	2,328
2023-11-08	63.000	63.400	62.400	63.400	55.101	1,600
2023-11-07	64.000	64.200	62.200	63.400	55.101	9,235
2023-11-06	64.000	64.200	63.200	64.200	55.797	2,892
2023-11-03	63.800	64.000	63.400	64.000	55.623	1,649
2023-11-02	64.600	64.600	63.200	63.200	54.928	8,840
2023-11-01	63.400	64.400	63.400	63.600	55.275	4,008
2023-10-31	64.000	64.200	63.600	64.200	55.797	295
2023-10-30	63.800	64.200	63.200	64.000	55.623	2,872
2023-10-27	64.000	64.200	63.800	64.200	55.797	800
2023-10-26	64.400	64.600	63.800	64.200	55.797	769
2023-10-25	64.800	64.800	63.600	64.200	55.797	1,818
2023-10-24	64.600	65.000	64.200	64.600	56.144	1,276
2023-10-23	64.800	64.800	63.800	64.600	56.144	2,667
2023-10-20	63.400	64.000	63.200	63.800	55.449	1,486
2023-10-19	64.000	64.400	63.400	63.400	55.101	5,491
2023-10-18	64.000	64.600	64.000	64.000	55.623	495
2023-10-17	64.200	64.400	63.400	64.000	55.623	1,213
2023-10-16	64.000	64.600	63.600	64.200	55.797	1,782
2023-10-13	64.000	64.400	63.400	64.000	55.623	858
2023-10-12	63.200	64.200	63.000	64.200	55.797	1,239
2023-10-11	63.400	64.400	63.000	63.200	54.928	3,260
2023-10-10	63.200	64.600	63.000	63.400	55.101	2,651
2023-10-09	63.800	63.800	62.200	63.800	55.449	2,356
2023-10-06	63.000	63.800	62.600	63.400	55.101	2,610
2023-10-05	63.600	64.000	63.200	63.200	54.928	2,351
2023-10-04	64.400	64.600	63.800	63.800	55.449	1,501
2023-10-03	63.800	64.000	63.200	63.200	54.928	4,187
2023-10-02	65.000	65.400	63.800	63.800	55.449	6,257
2023-09-29	65.400	65.400	65.000	65.400	56.840	1,536
2023-09-28	65.600	65.600	64.400	65.000	56.492	517
2023-09-27	64.800	65.400	64.800	65.400	56.840	1,485
2023-09-26	65.400	65.400	64.800	65.200	56.666	421
2023-09-25	65.000	65.400	65.000	65.400	56.840	1,094
2023-09-22	64.600	65.200	64.600	65.000	56.492	220
2023-09-21	65.200	65.200	64.400	64.800	56.318	578
2023-09-20	64.800	65.200	64.000	64.600	56.144	4,441
2023-09-19	64.600	65.200	64.200	64.200	55.797	3,137
2023-09-18	64.200	65.000	64.200	64.800	56.318	1,190
2023-09-15	64.600	65.400	64.000	64.000	55.623	2,849
2023-09-14	64.400	65.200	64.400	64.600	56.144	2,221
2023-09-13	64.000	65.000	64.000	64.400	55.970	4,918
2023-09-12	64.600	64.800	64.000	64.800	56.318	1,785
2023-09-11	63.800	64.600	63.600	64.400	55.970	1,396
2023-09-08	64.400	64.400	63.400	63.600	55.275	351
2023-09-07	64.000	64.600	63.600	63.800	55.449	2,119

← NewerPage 13 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.