Basler Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	63.200	63.400	62.600	62.600	49.487	4,434
2022-01-07	63.000	63.200	62.400	63.200	49.961	3,509
2022-01-06	62.600	62.800	62.200	62.800	49.645	2,971
2022-01-05	63.000	63.000	62.200	62.200	49.171	1,088
2022-01-04	62.600	63.600	61.800	63.200	49.961	7,061
2022-01-03	62.000	62.600	61.200	62.200	49.171	4,543
2021-12-30	61.800	62.000	61.600	61.800	48.854	745
2021-12-29	61.600	62.600	61.400	62.600	49.487	1,534
2021-12-28	61.400	62.200	61.200	61.400	48.538	2,432
2021-12-27	61.200	62.000	61.200	61.200	48.380	4,438
2021-12-23	61.800	61.800	61.400	61.800	48.854	1,172
2021-12-22	62.000	62.000	61.200	61.200	48.380	637
2021-12-21	62.000	62.200	61.400	62.200	49.171	1,911
2021-12-20	62.000	62.000	60.800	61.400	48.538	1,417
2021-12-17	61.200	61.800	60.800	61.800	48.854	4,725
2021-12-16	60.800	62.000	60.800	61.200	48.380	3,991
2021-12-15	61.200	62.000	60.800	60.800	48.064	4,583
2021-12-14	61.000	62.400	61.000	62.000	49.013	4,313
2021-12-13	62.000	62.400	61.000	61.000	48.222	2,785
2021-12-10	62.000	62.400	61.600	62.400	49.329	1,982
2021-12-09	62.000	62.400	61.400	62.000	49.013	1,479
2021-12-08	61.800	62.600	61.600	62.000	49.013	2,598
2021-12-07	62.800	62.800	61.600	62.400	49.329	3,420
2021-12-06	62.200	62.600	61.800	61.800	48.854	1,347
2021-12-03	62.600	62.800	61.800	62.800	49.645	2,023
2021-12-02	62.200	62.400	62.000	62.400	49.329	775
2021-12-01	62.400	62.600	62.000	62.200	49.171	586
2021-11-30	61.800	62.600	61.400	62.000	49.013	4,727
2021-11-29	62.000	62.800	62.000	62.800	49.645	1,976
2021-11-26	62.000	62.200	61.800	61.800	48.854	1,968
2021-11-25	62.200	62.600	62.000	62.000	49.013	1,027
2021-11-24	61.800	62.200	61.800	61.800	48.854	3,680
2021-11-23	62.000	62.800	61.800	61.800	48.854	1,540
2021-11-22	62.800	63.000	62.000	63.000	49.803	2,608
2021-11-19	62.600	63.000	62.000	62.000	49.013	1,148
2021-11-18	63.200	63.200	62.800	62.800	49.645	952
2021-11-17	62.400	63.000	62.200	63.000	49.803	982
2021-11-16	62.200	62.800	62.000	62.000	49.013	2,213
2021-11-15	62.400	63.200	62.200	62.800	49.645	167
2021-11-12	63.000	63.000	62.200	63.000	49.803	1,403
2021-11-11	62.400	63.400	62.000	63.000	49.803	4,846
2021-11-10	62.400	63.000	62.400	62.400	49.329	2,248
2021-11-09	63.000	63.400	63.000	63.000	49.803	2,993
2021-11-08	63.800	63.800	63.000	63.000	49.803	2,724
2021-11-05	63.800	63.800	63.200	63.400	50.119	440
2021-11-04	63.200	63.600	63.200	63.200	49.961	1,754
2021-11-03	63.600	63.600	63.000	63.000	49.803	1,741
2021-11-02	63.800	63.800	63.200	63.200	49.961	505
2021-11-01	63.600	64.000	63.000	63.800	50.435	2,019
2021-10-29	64.000	64.000	63.400	63.400	50.119	721
2021-10-28	64.200	64.200	63.000	63.800	50.435	990
2021-10-27	64.000	64.200	63.400	64.200	50.752	4,549
2021-10-26	63.800	64.000	63.400	64.000	50.594	1,693
2021-10-25	64.000	64.000	63.400	63.600	50.277	796
2021-10-22	63.600	64.000	62.600	64.000	50.594	1,488
2021-10-21	61.800	64.000	61.400	63.000	49.803	7,470
2021-10-20	62.600	62.600	62.000	62.000	49.013	3,187
2021-10-19	62.400	62.600	62.000	62.000	49.013	1,833
2021-10-18	62.200	63.000	62.200	62.400	49.329	2,370
2021-10-15	62.200	62.200	61.400	62.200	49.171	752

← NewerPage 21 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.