Basler Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	64.400	64.400	63.600	63.600	55.275	2,113
2023-09-05	63.800	64.600	63.600	64.400	55.970	1,777
2023-09-04	64.000	64.600	63.600	63.600	55.275	2,446
2023-09-01	64.000	64.000	63.400	64.000	55.623	1,507
2023-08-31	63.800	63.800	63.200	63.800	55.449	1,415
2023-08-30	63.800	63.800	63.200	63.800	55.449	2,859
2023-08-29	63.800	63.800	63.400	63.800	55.449	1,207
2023-08-28	64.200	64.200	63.400	63.800	55.449	1,694
2023-08-25	63.200	63.800	63.200	63.400	55.101	2,261
2023-08-24	63.400	63.800	63.400	63.800	55.449	2,555
2023-08-23	63.800	63.800	63.400	63.800	55.449	263
2023-08-22	64.200	64.200	63.600	63.800	55.449	2,390
2023-08-21	63.200	63.800	63.000	63.600	55.275	1,689
2023-08-18	63.600	63.800	63.000	63.600	55.275	1,583
2023-08-17	63.600	63.600	63.000	63.400	55.101	432
2023-08-16	63.800	63.800	63.000	63.600	55.275	1,538
2023-08-15	64.600	64.600	63.400	63.800	55.449	668
2023-08-14	63.600	64.400	63.400	64.400	55.970	1,957
2023-08-11	64.600	64.600	63.600	63.800	55.449	2,241
2023-08-10	63.600	64.800	63.200	64.800	56.318	5,519
2023-08-09	63.400	63.800	63.000	63.200	54.928	6,268
2023-08-08	63.400	63.400	62.800	63.400	55.101	1,403
2023-08-07	63.400	63.400	63.000	63.400	55.101	879
2023-08-04	63.600	63.600	62.600	63.400	55.101	886
2023-08-03	62.800	63.600	62.800	63.600	55.275	1,717
2023-08-02	63.400	64.000	62.800	63.200	54.928	3,012
2023-07-31	63.000	63.400	62.800	63.400	55.101	2,530
2023-07-28	63.600	63.600	63.000	63.400	55.101	3,143
2023-07-27	63.200	63.600	63.000	63.000	54.754	895
2023-07-26	63.000	63.400	63.000	63.400	55.101	3,361
2023-07-25	63.200	63.400	62.600	63.400	55.101	2,404
2023-07-24	63.400	63.400	62.600	63.000	54.754	6,415
2023-07-21	62.200	63.400	62.200	63.400	55.101	5,086
2023-07-20	62.200	62.600	62.000	62.000	53.885	963
2023-07-19	62.400	62.400	62.200	62.400	54.232	1,341
2023-07-18	61.800	62.600	61.800	62.400	54.232	3,222
2023-07-17	62.200	62.400	61.800	62.000	53.885	966
2023-07-14	62.400	62.800	61.400	62.200	54.058	2,195
2023-07-13	62.200	62.400	62.000	62.400	54.232	2,021
2023-07-12	62.400	63.000	62.000	62.400	54.232	3,093
2023-07-11	62.000	62.400	61.600	62.400	54.232	1,360
2023-07-10	61.800	62.400	61.400	62.400	54.232	966
2023-07-07	61.400	62.400	61.200	62.200	54.058	2,500
2023-07-06	62.200	62.400	61.400	62.400	54.232	4,334
2023-07-05	62.400	62.400	61.400	61.600	53.537	3,553
2023-07-04	62.000	62.400	61.400	62.400	54.232	1,664
2023-07-03	61.200	62.000	61.200	61.200	53.189	3,331
2023-06-30	61.200	62.000	61.200	61.600	53.537	1,387
2023-06-29	61.600	62.000	61.000	62.000	53.885	4,698
2023-06-28	61.600	61.800	60.800	60.800	52.842	6,258
2023-06-27	61.600	62.000	61.200	61.800	53.711	2,316
2023-06-26	61.200	62.000	61.200	61.800	53.711	2,581
2023-06-23	61.000	62.000	61.000	62.000	53.885	2,747
2023-06-22	61.000	61.600	61.000	61.000	53.015	1,300
2023-06-21	61.400	61.800	60.800	61.000	53.015	3,074
2023-06-20	61.800	62.000	60.800	61.400	53.363	4,855
2023-06-19	61.200	61.800	61.000	61.600	53.537	7,388
2023-06-16	61.400	61.800	61.200	61.200	53.189	2,470
2023-06-15	61.800	62.000	61.200	61.600	53.537	5,067
2023-06-14	61.600	61.800	61.200	61.600	53.537	2,339

← NewerPage 14 of 21 · 1,257 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.