Basler Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	65.800	66.400	65.800	66.400	52.491	15,967
2022-04-01	65.800	66.000	65.600	65.800	52.017	5,209
2022-03-31	66.000	66.000	65.400	65.400	51.700	3,383
2022-03-30	66.000	66.000	65.600	66.000	52.175	4,896
2022-03-29	65.600	66.000	65.200	65.800	52.017	8,549
2022-03-28	64.600	65.400	64.600	65.000	51.384	1,563
2022-03-25	65.600	65.600	64.600	64.600	51.068	2,222
2022-03-24	65.400	65.400	65.000	65.000	51.384	249
2022-03-23	66.000	66.000	65.000	65.600	51.858	2,316
2022-03-22	64.600	66.000	64.600	66.000	52.175	8,512
2022-03-21	64.600	65.000	64.400	65.000	51.384	2,458
2022-03-18	64.600	64.800	64.200	64.200	50.752	1,433
2022-03-17	65.000	65.000	64.000	64.200	50.752	1,443
2022-03-16	64.200	65.000	64.000	64.400	50.910	4,305
2022-03-15	64.400	64.400	63.000	64.200	50.752	3,178
2022-03-14	64.000	64.200	63.400	63.400	50.119	3,880
2022-03-11	64.000	64.400	63.200	64.000	50.594	4,431
2022-03-10	64.000	64.000	62.800	64.000	50.594	1,663
2022-03-09	64.000	64.200	62.600	63.200	49.961	11,852
2022-03-08	63.000	64.200	62.800	63.000	49.803	2,077
2022-03-07	63.800	64.000	62.600	63.000	49.803	6,266
2022-03-04	65.000	65.000	63.800	64.000	50.594	3,281
2022-03-03	65.400	65.800	64.200	65.400	51.700	2,442
2022-03-02	65.600	65.600	64.200	64.800	51.226	1,705
2022-03-01	65.800	66.000	64.200	64.800	51.226	3,721
2022-02-28	64.400	66.000	64.200	66.000	52.175	5,481
2022-02-25	64.600	65.000	63.800	64.600	51.068	5,974
2022-02-24	64.600	66.000	63.800	64.400	50.910	7,792
2022-02-23	65.000	65.000	64.600	65.000	51.384	3,846
2022-02-22	65.000	65.200	64.200	65.000	51.384	4,083
2022-02-21	65.400	65.800	65.000	65.600	51.858	1,401
2022-02-18	66.200	66.400	65.800	66.200	52.333	890
2022-02-17	66.600	66.600	65.800	65.800	52.017	1,893
2022-02-16	66.400	66.600	65.800	66.600	52.649	3,071
2022-02-15	65.800	66.400	65.000	66.200	52.333	7,660
2022-02-14	66.600	66.600	64.600	66.200	52.333	3,651
2022-02-11	64.600	65.600	64.600	65.600	51.858	2,034
2022-02-10	65.400	65.600	64.600	64.600	51.068	2,873
2022-02-09	65.200	65.800	64.600	65.000	51.384	3,298
2022-02-08	66.000	66.200	65.200	65.200	51.542	2,838
2022-02-07	65.000	65.800	64.600	65.600	51.858	2,542
2022-02-04	65.400	66.200	65.000	65.000	51.384	4,090
2022-02-03	66.000	66.600	65.000	65.000	51.384	1,546
2022-02-02	66.200	66.200	65.400	66.000	52.175	3,488
2022-02-01	66.600	66.600	65.400	66.400	52.491	4,644
2022-01-31	66.000	66.200	64.400	65.600	51.858	4,155
2022-01-28	64.400	66.000	64.400	66.000	52.175	8,097
2022-01-27	65.000	65.800	64.600	64.600	51.068	2,420
2022-01-26	64.400	65.000	64.200	65.000	51.384	1,062
2022-01-25	65.000	65.000	64.200	64.200	50.752	4,444
2022-01-24	65.200	65.200	64.200	64.200	50.752	3,898
2022-01-21	65.200	66.000	65.200	66.000	52.175	3,339
2022-01-20	66.600	66.600	65.200	66.000	52.175	2,097
2022-01-19	66.000	66.600	65.600	65.800	52.017	13,694
2022-01-18	66.800	66.800	65.200	66.000	52.175	6,366
2022-01-17	65.000	67.000	64.800	67.000	52.965	7,060
2022-01-14	64.800	65.000	63.600	64.200	50.752	3,265
2022-01-13	64.800	65.000	64.200	64.800	51.226	2,166
2022-01-12	63.400	64.800	63.400	64.800	51.226	4,973
2022-01-11	63.400	64.000	63.200	64.000	50.594	3,946

← NewerPage 20 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.