Basler Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	64.800	67.000	64.000	66.800	55.410	8,243
2023-03-13	67.000	67.000	64.800	65.200	54.082	7,471
2023-03-10	67.200	67.200	66.600	66.800	55.410	3,333
2023-03-09	67.600	67.600	67.200	67.200	55.741	4,480
2023-03-08	67.600	67.800	67.200	67.400	55.907	2,668
2023-03-07	67.800	67.800	67.400	67.800	56.239	1,805
2023-03-06	68.000	68.000	67.200	68.000	56.405	2,458
2023-03-03	67.600	68.000	67.400	67.600	56.073	1,769
2023-03-02	67.600	67.800	67.200	67.400	55.907	1,923
2023-03-01	67.800	67.800	67.400	67.800	56.239	1,081
2023-02-28	67.800	67.800	66.800	67.800	56.239	5,212
2023-02-27	67.600	67.600	66.600	67.600	56.073	8,372
2023-02-24	67.600	67.800	67.200	67.400	55.907	3,306
2023-02-23	67.800	67.800	67.000	67.400	55.907	2,618
2023-02-22	67.000	67.600	66.800	67.000	55.576	2,202
2023-02-21	67.600	67.600	66.200	67.400	55.907	4,788
2023-02-20	66.000	67.800	65.800	67.600	56.073	15,091
2023-02-17	66.600	66.600	65.600	65.600	54.414	1,985
2023-02-16	66.000	66.800	66.000	66.800	55.410	8,022
2023-02-15	66.200	66.400	65.400	65.400	54.248	3,009
2023-02-14	66.200	66.400	65.800	66.000	54.746	1,282
2023-02-13	66.200	66.400	65.600	66.200	54.912	4,629
2023-02-10	65.800	66.200	65.200	65.200	54.082	2,867
2023-02-09	66.000	66.200	65.800	66.000	54.746	2,109
2023-02-08	65.200	66.200	65.200	66.000	54.746	1,833
2023-02-07	65.200	66.200	65.200	65.400	54.248	3,772
2023-02-06	65.200	66.000	65.000	66.000	54.746	3,041
2023-02-03	65.400	66.000	65.400	66.000	54.746	1,536
2023-02-02	65.800	66.200	65.200	65.400	54.248	9,141
2023-02-01	65.600	65.800	65.200	65.800	54.580	2,841
2023-01-31	65.600	65.600	65.000	65.200	54.082	2,638
2023-01-30	65.200	65.600	65.000	65.400	54.248	3,432
2023-01-27	65.000	65.800	64.800	65.200	54.082	4,077
2023-01-26	64.000	65.000	64.000	64.600	53.585	2,172
2023-01-25	64.800	65.000	64.000	64.800	53.751	6,237
2023-01-24	65.800	65.800	64.800	65.000	53.917	4,768
2023-01-23	65.600	65.800	65.200	65.400	54.248	6,037
2023-01-20	64.600	65.800	64.600	65.800	54.580	7,594
2023-01-19	64.800	65.600	64.400	64.400	53.419	3,191
2023-01-18	65.200	65.600	65.000	65.000	53.917	4,796
2023-01-17	65.400	65.800	65.200	65.400	54.248	3,687
2023-01-16	65.000	65.600	65.000	65.000	53.917	3,120
2023-01-13	65.800	65.800	64.600	65.000	53.917	5,182
2023-01-12	65.400	65.400	64.600	65.200	54.082	3,066
2023-01-11	63.400	65.600	63.400	65.600	54.414	14,533
2023-01-10	62.800	63.600	62.600	63.200	52.423	4,334
2023-01-09	62.400	63.200	62.400	62.600	51.926	2,895
2023-01-06	63.000	63.800	62.400	63.400	52.589	2,502
2023-01-05	61.400	64.000	61.400	62.200	51.594	4,066
2023-01-04	62.200	62.200	61.200	62.000	51.428	3,254
2023-01-03	61.800	62.200	60.800	61.400	50.930	5,503
2022-12-30	61.400	61.400	60.600	61.400	50.930	1,732
2022-12-29	60.800	61.400	60.600	61.200	50.764	1,448
2022-12-28	60.800	61.400	60.800	61.000	50.599	1,405
2022-12-27	61.000	61.400	60.000	60.600	50.267	6,547
2022-12-23	60.800	61.200	60.800	61.000	50.599	1,943
2022-12-22	61.000	61.400	60.800	60.800	50.433	2,454
2022-12-21	61.000	61.400	60.400	61.400	50.930	2,892
2022-12-20	61.000	61.000	60.800	61.000	50.599	3,043
2022-12-19	61.400	61.400	61.000	61.400	50.930	1,162

← NewerPage 16 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.