Basler Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	60.200	60.800	59.800	60.800	50.433	2,421
2022-06-30	60.200	60.800	60.000	60.600	50.267	3,104
2022-06-29	60.400	61.200	60.200	60.200	49.935	1,418
2022-06-28	60.800	61.200	60.400	60.800	50.433	1,525
2022-06-27	60.400	61.200	60.200	61.200	50.764	1,833
2022-06-24	61.000	61.000	60.000	60.000	49.769	3,861
2022-06-23	61.000	61.000	60.200	60.800	50.433	764
2022-06-22	62.000	62.200	60.200	61.000	50.599	4,143
2022-06-21	61.400	62.000	60.800	62.000	51.428	2,807
2022-06-20	60.600	61.800	60.600	61.400	50.930	1,166
2022-06-17	60.600	61.600	60.400	61.600	51.096	5,364
2022-06-16	61.600	62.000	60.000	61.000	50.599	8,604
2022-06-15	61.600	62.000	61.200	61.600	51.096	1,276
2022-06-14	63.000	63.000	61.200	62.200	51.594	1,633
2022-06-13	62.200	62.400	61.800	62.400	51.760	5,066
2022-06-10	62.600	63.000	62.200	62.400	51.760	2,291
2022-06-09	62.800	62.800	62.600	62.600	51.926	1,028
2022-06-08	62.600	63.000	62.400	62.800	52.092	2,884
2022-06-07	62.800	63.000	62.400	62.400	51.760	1,453
2022-06-03	63.000	64.000	62.600	63.400	52.589	4,605
2022-06-02	62.200	63.000	62.200	62.800	52.092	1,405
2022-06-01	62.400	63.200	62.200	62.800	52.092	943
2022-05-31	62.800	63.000	62.200	62.400	51.760	3,017
2022-05-30	62.800	63.200	62.400	62.600	51.926	2,135
2022-05-27	63.600	63.600	62.400	62.600	51.926	1,120
2022-05-25	63.000	63.400	62.400	62.400	51.760	1,073
2022-05-24	62.800	63.200	62.400	62.800	52.092	5,214
2022-05-23	62.400	63.400	62.000	62.800	52.092	3,024
2022-05-20	62.200	63.000	62.000	62.400	51.760	1,109
2022-05-19	62.800	63.200	62.000	62.400	51.760	3,122
2022-05-18	62.600	63.200	62.600	63.200	52.423	272
2022-05-17	62.800	63.400	62.600	62.800	52.092	2,550
2022-05-16	62.600	63.800	62.600	63.000	52.258	2,073
2022-05-13	63.200	63.200	62.400	62.600	51.926	577
2022-05-12	63.000	63.200	62.600	63.000	52.258	3,416
2022-05-11	63.200	63.200	62.400	62.600	51.926	3,237
2022-05-10	63.000	63.800	62.600	63.000	52.258	4,758
2022-05-09	63.000	64.000	63.000	63.000	52.258	2,777
2022-05-06	63.200	64.000	63.200	63.600	52.755	1,249
2022-05-05	64.200	64.600	63.200	64.000	53.087	5,341
2022-05-04	64.800	64.800	63.000	63.000	52.258	4,453
2022-05-03	63.400	64.400	63.400	64.400	53.419	3,722
2022-05-02	65.400	65.400	63.600	63.600	52.755	6,590
2022-04-29	65.000	65.200	64.200	64.800	53.751	5,095
2022-04-28	66.200	66.800	65.000	66.000	52.175	6,441
2022-04-27	65.800	66.800	65.400	66.800	52.807	4,797
2022-04-26	65.800	66.200	65.400	65.800	52.017	6,909
2022-04-25	66.600	66.600	65.400	66.000	52.175	11,331
2022-04-22	66.000	66.400	66.000	66.400	52.491	4,516
2022-04-21	66.400	66.400	65.600	66.400	52.491	4,305
2022-04-20	66.000	66.400	65.600	66.400	52.491	2,030
2022-04-19	66.400	66.400	65.400	65.400	51.700	5,501
2022-04-14	66.200	66.400	65.000	65.200	51.542	8,256
2022-04-13	65.800	65.800	65.800	65.800	52.017	1
2022-04-12	66.200	66.200	65.800	66.200	52.333	5,816
2022-04-11	66.200	66.400	65.600	66.200	52.333	6,327
2022-04-08	66.000	66.600	65.800	66.200	52.333	4,601
2022-04-07	65.200	66.400	65.200	66.200	52.333	3,626
2022-04-06	66.400	66.400	65.600	65.600	51.858	2,589
2022-04-05	66.000	66.400	66.000	66.000	52.175	1,723

← NewerPage 19 of 22 · 1,261 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.