Basler Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	61.400	61.800	61.200	61.400	50.930	6,413
2022-12-15	61.000	61.400	60.800	61.400	50.930	2,492
2022-12-14	60.400	61.200	60.400	61.000	50.599	900
2022-12-13	60.400	61.200	60.400	60.800	50.433	3,158
2022-12-12	60.400	60.600	60.200	60.200	49.935	2,472
2022-12-09	60.600	60.600	60.200	60.400	50.101	504
2022-12-08	60.400	60.600	60.200	60.400	50.101	773
2022-12-07	60.200	60.600	60.200	60.200	49.935	2,033
2022-12-06	61.400	61.400	60.200	60.600	50.267	991
2022-12-05	61.000	61.400	60.200	61.400	50.930	8,111
2022-12-02	60.800	61.000	60.600	61.000	50.599	3,546
2022-12-01	60.600	61.000	60.400	61.000	50.599	6,000
2022-11-30	60.600	60.800	60.000	60.600	50.267	3,144
2022-11-29	60.800	60.800	60.000	60.800	50.433	6,019
2022-11-28	60.800	60.800	60.400	60.800	50.433	1,696
2022-11-25	60.200	60.800	60.000	60.400	50.101	4,065
2022-11-24	60.400	61.000	60.200	60.600	50.267	3,573
2022-11-23	60.800	60.800	60.200	60.600	50.267	1,083
2022-11-22	60.600	60.600	60.200	60.400	50.101	560
2022-11-21	60.800	61.000	60.000	60.600	50.267	4,536
2022-11-18	60.400	60.800	60.200	60.800	50.433	2,039
2022-11-17	60.800	61.000	60.400	60.400	50.101	1,584
2022-11-16	60.200	60.600	60.000	60.400	50.101	3,813
2022-11-15	60.600	60.600	60.000	60.600	50.267	4,099
2022-11-14	60.200	60.600	60.000	60.000	49.769	2,633
2022-11-11	60.400	60.800	60.000	60.400	50.101	6,514
2022-11-10	60.800	61.400	60.000	60.600	50.267	6,236
2022-11-09	60.800	61.000	59.800	60.600	50.267	4,065
2022-11-08	60.400	61.000	60.200	60.800	50.433	1,406
2022-11-07	60.800	61.000	60.000	60.600	50.267	5,217
2022-11-04	60.800	60.800	60.200	60.600	50.267	958
2022-11-03	60.800	60.800	60.000	60.800	50.433	591
2022-11-02	60.800	60.800	60.200	60.200	49.935	1,071
2022-11-01	61.200	61.400	60.000	60.000	49.769	3,742
2022-10-31	61.200	61.400	60.400	60.400	50.101	2,016
2022-10-28	61.800	61.800	59.800	61.400	50.930	2,299
2022-10-27	61.400	61.600	60.400	60.800	50.433	4,083
2022-10-26	61.000	61.000	59.800	61.000	50.599	2,510
2022-10-25	60.200	60.800	60.200	60.800	50.433	352
2022-10-24	61.000	61.200	59.400	60.400	50.101	2,976
2022-10-21	60.000	61.000	60.000	61.000	50.599	220
2022-10-20	60.200	61.000	60.200	60.200	49.935	2,780
2022-10-19	60.000	60.600	59.200	59.400	49.271	672
2022-10-18	60.000	60.000	59.400	59.800	49.603	1,049
2022-10-17	60.000	60.000	59.000	60.000	49.769	3,416
2022-10-14	59.800	60.000	59.200	60.000	49.769	670
2022-10-13	59.600	60.000	59.000	59.000	48.940	3,066
2022-10-12	60.000	60.000	59.400	59.400	49.271	3,123
2022-10-11	59.000	60.200	59.000	59.600	49.437	1,488
2022-10-10	60.000	60.400	59.400	59.400	49.271	668
2022-10-07	60.000	60.400	60.000	60.200	49.935	609
2022-10-06	59.400	60.400	59.400	60.400	50.101	2,142
2022-10-05	60.000	60.400	59.600	59.600	49.437	1,514
2022-10-04	60.400	60.400	59.600	59.800	49.603	1,384
2022-10-03	59.000	61.000	58.000	59.800	49.603	7,197
2022-09-30	59.200	59.400	58.200	59.400	49.271	1,683
2022-09-29	58.400	59.600	58.200	58.600	48.608	1,470
2022-09-28	60.200	60.200	57.400	59.000	48.940	8,322
2022-09-27	60.600	60.600	60.000	60.000	49.769	2,870
2022-09-26	60.800	60.800	60.000	60.000	49.769	4,957

← NewerPage 17 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.