Basler Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	60.800	60.800	60.000	60.000	49.769	4,957
2022-09-23	61.000	61.600	60.200	60.600	50.267	2,875
2022-09-22	62.000	62.000	60.600	60.600	50.267	2,040
2022-09-21	61.200	62.000	61.000	62.000	51.428	1,919
2022-09-20	62.000	62.800	61.200	62.000	51.428	3,679
2022-09-19	62.800	63.000	61.200	62.000	51.428	2,079
2022-09-16	61.800	63.800	61.000	63.000	52.258	7,615
2022-09-15	62.000	62.000	61.000	62.000	51.428	874
2022-09-14	61.000	62.000	61.000	61.400	50.930	1,386
2022-09-13	61.400	62.000	61.200	62.000	51.428	347
2022-09-12	62.000	62.000	61.200	61.200	50.764	521
2022-09-09	61.600	62.200	61.400	61.600	51.096	290
2022-09-08	61.200	63.000	61.200	62.400	51.760	1,254
2022-09-07	61.800	62.000	61.000	62.000	51.428	1,249
2022-09-06	61.800	61.800	61.000	61.800	51.262	2,485
2022-09-05	61.000	61.800	61.000	61.800	51.262	1,331
2022-09-02	61.000	61.800	60.600	60.800	50.433	3,406
2022-09-01	60.800	61.800	60.800	60.800	50.433	1,736
2022-08-31	62.000	62.200	61.200	61.400	50.930	1,610
2022-08-30	62.000	62.000	61.000	61.600	51.096	833
2022-08-29	61.600	62.000	61.000	61.800	51.262	3,445
2022-08-26	61.200	62.000	61.200	61.600	51.096	1,294
2022-08-25	61.600	61.800	61.200	61.800	51.262	1,852
2022-08-24	61.200	62.000	61.000	61.200	50.764	3,922
2022-08-23	61.600	62.200	61.000	61.400	50.930	3,165
2022-08-22	62.400	63.400	61.400	61.600	51.096	3,086
2022-08-19	63.000	63.000	62.200	62.600	51.926	834
2022-08-18	62.400	62.800	62.200	62.600	51.926	787
2022-08-17	63.200	63.200	62.200	62.200	51.594	1,235
2022-08-16	63.800	63.800	62.000	62.600	51.926	5,210
2022-08-15	63.000	64.600	62.200	64.200	53.253	5,703
2022-08-12	63.000	63.200	62.000	62.800	52.092	3,866
2022-08-11	61.800	63.200	61.800	61.800	51.262	5,071
2022-08-10	60.800	62.000	60.600	61.800	51.262	2,515
2022-08-09	60.600	60.800	60.600	60.800	50.433	258
2022-08-08	60.400	60.800	60.400	60.800	50.433	1,681
2022-08-05	60.600	61.000	60.200	60.600	50.267	3,729
2022-08-04	60.400	61.000	60.400	60.600	50.267	1,655
2022-08-03	60.400	61.000	60.400	60.800	50.433	1,911
2022-08-02	60.400	61.000	60.200	61.000	50.599	3,197
2022-07-29	60.400	61.000	60.200	60.200	49.935	2,033
2022-07-28	60.800	60.800	60.200	60.600	50.267	812
2022-07-27	60.600	61.200	60.400	60.600	50.267	1,461
2022-07-26	60.400	61.000	60.400	60.400	50.101	1,066
2022-07-25	60.400	61.600	60.200	60.800	50.433	4,644
2022-07-22	60.600	60.600	60.200	60.200	49.935	859
2022-07-21	60.200	60.800	60.200	60.600	50.267	562
2022-07-20	60.200	60.800	60.000	60.800	50.433	1,899
2022-07-19	60.000	60.400	60.000	60.000	49.769	402
2022-07-18	61.000	61.000	60.200	60.400	50.101	718
2022-07-15	60.600	60.800	59.800	60.600	50.267	1,132
2022-07-14	60.200	60.600	59.800	60.000	49.769	3,952
2022-07-13	60.400	60.800	59.800	60.400	50.101	4,272
2022-07-12	60.600	61.000	60.000	60.400	50.101	1,745
2022-07-11	60.800	61.000	60.000	61.000	50.599	3,231
2022-07-08	61.000	61.600	60.600	61.000	50.599	1,782
2022-07-07	60.600	61.200	60.400	61.000	50.599	2,407
2022-07-06	61.600	61.600	60.000	60.400	50.101	4,224
2022-07-05	61.000	61.400	60.800	61.400	50.930	3,235
2022-07-04	60.200	61.200	60.200	60.800	50.433	1,967

← NewerPage 18 of 21 · 1,258 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.