Basler Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	95.200	97.300	95.200	96.500	96.500	2,029
2026-04-27	96.700	97.200	95.200	96.100	96.100	5,796
2026-04-24	96.800	98.300	95.700	96.700	96.700	3,657
2026-04-23	98.500	98.500	95.100	96.200	96.200	4,208
2026-04-22	98.200	98.400	97.000	97.000	97.000	7,075
2026-04-21	97.500	98.600	96.100	97.800	97.800	5,959
2026-04-20	95.800	97.600	94.600	97.600	97.600	9,252
2026-04-17	98.500	98.500	94.500	95.700	95.700	15,317
2026-04-16	102.40	102.60	97.300	98.300	98.300	15,056
2026-04-15	106.80	107.00	101.00	102.40	102.40	4,007
2026-04-14	105.60	105.60	103.00	103.80	103.80	4,720
2026-04-13	106.20	106.20	104.20	105.80	105.80	5,116
2026-04-10	106.00	107.40	105.40	105.80	105.80	5,797
2026-04-09	106.80	106.80	103.80	106.00	106.00	5,662
2026-04-08	107.80	108.00	105.00	105.60	105.60	4,261
2026-04-07	105.00	108.20	105.00	106.60	106.60	6,903
2026-04-02	105.00	107.00	102.50	105.50	105.50	6,558
2026-04-01	106.00	107.00	105.00	106.50	106.50	4,088
2026-03-31	102.50	107.00	101.00	104.50	104.50	11,425
2026-03-30	105.50	105.50	100.00	102.00	102.00	10,758
2026-03-27	111.50	111.50	105.00	105.50	105.50	7,950
2026-03-26	109.50	111.00	108.50	111.00	107.40	8,399
2026-03-25	112.00	112.50	109.50	111.00	107.40	7,518
2026-03-24	110.00	111.50	107.50	111.50	107.88	7,945
2026-03-23	108.00	111.50	105.50	110.00	106.43	14,382
2026-03-20	110.00	111.50	109.00	110.00	106.43	8,408
2026-03-19	113.00	113.00	110.00	110.00	106.43	7,974
2026-03-18	111.00	113.50	110.00	112.50	108.85	9,010
2026-03-17	111.00	112.00	108.50	110.00	106.43	10,143
2026-03-16	109.00	111.00	107.00	110.50	106.92	8,802
2026-03-13	109.50	112.00	109.00	110.00	106.43	4,011
2026-03-12	109.00	111.00	109.00	110.50	106.92	5,263
2026-03-11	112.50	112.50	110.00	111.00	107.40	2,676
2026-03-10	112.00	113.50	110.50	112.50	108.85	8,147
2026-03-09	110.00	111.50	106.00	111.00	107.40	8,286
2026-03-06	113.50	113.50	109.50	111.00	107.40	7,547
2026-03-05	113.50	114.50	111.00	113.50	109.82	9,471
2026-03-04	110.50	113.00	110.50	112.50	108.85	6,891
2026-03-03	112.50	112.50	109.00	111.00	107.40	9,084
2026-03-02	111.00	114.00	110.50	114.00	110.30	8,229
2026-02-27	113.00	113.50	110.50	112.50	108.85	6,393
2026-02-26	114.00	115.00	111.50	113.00	109.34	7,650
2026-02-25	111.00	115.00	110.50	114.00	110.30	12,829
2026-02-24	111.50	112.00	110.00	110.50	106.92	5,414
2026-02-23	110.50	113.00	110.00	111.00	107.40	15,978
2026-02-20	109.00	109.50	107.00	108.00	104.50	3,639
2026-02-19	107.50	110.50	106.50	109.00	105.46	14,312
2026-02-18	106.00	108.00	104.00	108.00	104.50	11,088
2026-02-17	104.50	106.50	104.00	106.50	103.05	4,222
2026-02-16	104.00	106.50	104.00	105.50	102.08	8,182
2026-02-13	107.00	107.00	103.00	104.50	101.11	8,989
2026-02-12	105.00	106.50	104.50	106.50	103.05	12,461
2026-02-11	108.00	108.00	104.50	106.50	103.05	5,158
2026-02-10	107.50	108.00	106.00	107.50	104.01	8,697
2026-02-09	106.00	108.50	105.50	107.50	104.01	15,393
2026-02-06	104.00	106.50	102.50	106.00	102.56	12,412
2026-02-05	103.00	105.00	100.00	104.00	100.63	13,242
2026-02-04	99.400	101.00	98.200	101.00	97.724	8,783
2026-02-03	99.800	100.50	99.000	99.400	96.176	7,317
2026-02-02	98.200	100.00	97.200	99.600	96.370	4,902

← NewerPage 3 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.