Basler Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	62.000	62.000	61.200	61.600	53.537	2,032
2023-06-12	62.000	62.200	61.200	61.800	53.711	5,985
2023-06-09	61.800	62.200	61.800	61.800	53.711	647
2023-06-08	62.000	62.600	61.800	61.800	53.711	1,371
2023-06-07	62.200	62.600	62.000	62.000	53.885	1,562
2023-06-06	62.200	62.600	62.000	62.600	54.406	3,119
2023-06-05	62.200	63.000	62.200	62.200	54.058	1,003
2023-06-02	63.800	63.800	62.200	62.200	54.058	1,840
2023-06-01	62.600	64.200	62.400	63.200	54.928	8,759
2023-05-31	62.200	63.000	61.400	61.800	53.711	1,652
2023-05-30	62.000	63.000	61.400	62.800	54.580	3,187
2023-05-26	61.800	62.600	61.600	62.400	54.232	896
2023-05-25	62.200	63.000	61.400	62.400	54.232	6,256
2023-05-24	61.400	62.400	61.400	61.800	53.711	3,143
2023-05-23	61.400	62.600	61.400	61.800	53.711	2,234
2023-05-22	62.800	63.400	61.200	62.400	54.232	6,353
2023-05-19	62.200	63.000	62.000	63.000	54.754	3,138
2023-05-17	63.000	63.200	61.800	62.200	54.058	5,334
2023-05-16	63.400	63.400	62.800	62.800	54.580	2,151
2023-05-15	63.000	63.600	62.400	63.400	55.101	4,456
2023-05-12	62.800	63.000	62.400	63.000	54.754	866
2023-05-11	62.400	63.400	62.400	62.600	54.406	2,536
2023-05-10	62.800	63.000	62.400	63.000	54.754	1,187
2023-05-09	63.200	63.400	62.800	62.800	54.580	1,130
2023-05-08	62.600	63.400	62.400	63.400	55.101	2,682
2023-05-05	63.000	63.800	62.800	62.800	54.580	1,317
2023-05-04	63.600	63.600	62.800	63.000	54.754	5,182
2023-05-03	63.800	63.800	63.200	63.600	55.275	1,263
2023-05-02	63.800	64.000	63.200	63.600	55.275	3,385
2023-04-28	63.200	63.800	63.200	63.600	55.275	891
2023-04-27	63.800	63.800	63.200	63.200	54.928	2,418
2023-04-26	64.000	64.000	63.400	63.800	55.449	2,573
2023-04-25	63.800	64.400	63.400	64.000	55.623	7,171
2023-04-24	64.000	64.000	63.200	64.000	55.623	6,704
2023-04-21	63.600	64.000	63.200	63.800	55.449	1,707
2023-04-20	63.800	64.000	63.200	64.000	55.623	4,651
2023-04-19	64.000	64.000	63.400	63.800	55.449	786
2023-04-18	64.200	64.800	63.400	64.000	55.623	2,465
2023-04-17	63.600	64.000	63.400	63.800	55.449	6,822
2023-04-14	64.000	64.000	63.600	63.600	55.275	1,952
2023-04-13	64.200	64.600	63.800	64.400	55.970	1,753
2023-04-12	64.600	64.600	64.000	64.400	55.970	2,200
2023-04-11	64.800	64.800	64.000	64.600	56.144	3,167
2023-04-06	65.000	65.600	64.200	64.800	56.318	3,290
2023-04-05	65.200	65.400	64.400	65.000	56.492	1,915
2023-04-04	65.200	65.400	64.600	65.400	56.840	1,509
2023-04-03	65.000	65.600	64.400	65.200	56.666	5,376
2023-03-31	65.400	66.000	64.400	65.600	57.013	7,793
2023-03-30	67.800	68.200	67.600	68.000	56.405	7,996
2023-03-29	67.800	67.800	67.400	67.800	56.239	6,258
2023-03-28	66.200	67.800	66.000	67.600	56.073	12,036
2023-03-27	67.200	67.200	66.000	67.000	55.576	1,740
2023-03-24	66.800	67.200	65.400	66.800	55.410	6,170
2023-03-23	66.800	67.600	66.600	67.600	56.073	6,614
2023-03-22	67.000	67.600	66.600	67.600	56.073	9,006
2023-03-21	66.600	67.000	66.400	66.600	55.244	5,363
2023-03-20	66.400	67.000	65.000	66.200	54.912	5,942
2023-03-17	66.000	66.400	65.000	66.400	55.078	6,922
2023-03-16	66.000	66.600	65.000	65.800	54.580	3,171
2023-03-15	67.000	67.000	64.400	64.800	53.751	10,780

← NewerPage 15 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.