Basler Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	97.000	98.800	97.000	97.800	94.628	3,242
2026-01-29	98.200	98.200	96.600	97.200	94.048	5,884
2026-01-28	100.00	100.00	96.800	98.000	94.822	7,773
2026-01-27	97.400	99.600	96.600	99.400	96.176	7,339
2026-01-26	96.600	97.600	95.400	96.800	93.661	9,126
2026-01-23	96.600	97.600	95.400	96.600	93.467	7,811
2026-01-22	94.600	96.600	93.400	96.200	93.080	12,779
2026-01-21	92.000	94.800	92.000	94.600	91.532	12,586
2026-01-20	92.400	92.600	91.400	92.400	89.403	5,360
2026-01-19	92.800	93.000	91.800	92.200	89.210	5,078
2026-01-16	93.400	93.600	92.200	93.000	89.984	5,378
2026-01-15	90.800	93.800	90.800	93.200	90.177	16,964
2026-01-14	90.400	92.400	90.200	92.200	89.210	7,279
2026-01-13	91.600	91.600	89.400	90.800	87.855	9,963
2026-01-12	91.200	91.400	90.400	90.800	87.855	2,619
2026-01-09	91.400	92.000	90.400	91.000	88.049	4,801
2026-01-08	91.600	92.000	91.000	91.400	88.436	5,419
2026-01-07	92.800	92.800	91.000	91.200	88.242	2,874
2026-01-06	91.800	93.000	90.200	92.200	89.210	11,644
2026-01-05	90.000	91.800	89.000	91.400	88.436	9,853
2025-12-30	89.000	89.600	88.000	89.200	86.307	4,013
2025-12-29	88.600	89.800	88.000	89.000	86.114	3,802
2025-12-23	88.000	88.600	87.600	88.400	85.533	2,961
2025-12-22	88.600	89.000	87.200	88.000	85.146	4,467
2025-12-19	87.600	90.000	87.600	88.600	85.727	7,199
2025-12-18	87.600	89.200	87.200	89.000	86.114	9,843
2025-12-17	88.200	88.600	86.000	87.600	84.759	6,006
2025-12-16	86.000	88.800	86.000	88.000	85.146	9,733
2025-12-15	85.400	85.800	85.000	85.800	83.017	8,762
2025-12-12	85.000	85.400	84.200	85.000	82.243	4,815
2025-12-11	85.200	85.400	84.400	85.000	82.243	5,241
2025-12-10	85.000	85.600	83.800	85.400	82.630	7,758
2025-12-09	85.400	85.600	84.200	84.600	81.856	7,115
2025-12-08	85.200	86.400	84.800	85.000	82.243	14,071
2025-12-05	83.000	85.400	83.000	85.000	82.243	6,573
2025-12-04	82.800	83.800	82.200	83.800	81.082	6,484
2025-12-03	82.000	83.000	81.800	82.600	79.921	4,962
2025-12-02	83.400	83.600	81.800	82.600	79.921	6,043
2025-12-01	82.600	83.600	82.000	83.400	80.695	6,312
2025-11-28	82.200	82.600	81.800	82.200	79.534	2,300
2025-11-27	81.400	82.600	80.800	82.600	79.921	3,755
2025-11-26	80.800	81.200	80.400	81.200	78.567	6,164
2025-11-25	81.200	81.200	80.200	80.600	77.986	3,925
2025-11-24	80.200	80.800	80.200	80.600	77.986	2,350
2025-11-21	80.200	80.600	79.800	80.400	77.792	5,111
2025-11-20	80.400	80.600	80.000	80.200	77.599	1,662
2025-11-19	80.000	80.400	79.800	80.400	77.792	4,633
2025-11-18	80.600	80.600	79.800	80.200	77.599	4,977
2025-11-17	80.400	80.800	79.800	80.400	77.792	7,344
2025-11-14	80.800	80.800	79.600	80.400	77.792	6,027
2025-11-13	80.800	81.200	79.800	80.600	77.986	9,267
2025-11-12	81.200	81.200	80.200	80.600	77.986	2,399
2025-11-11	81.200	81.200	80.200	80.200	77.599	7,815
2025-11-10	80.800	81.600	80.000	80.600	77.986	5,187
2025-11-07	81.200	81.200	80.000	81.000	78.373	3,925
2025-11-06	81.000	81.400	80.200	80.600	77.986	7,990
2025-11-05	80.400	81.200	80.400	81.200	78.567	1,693
2025-11-04	80.400	81.200	80.200	81.000	78.373	1,943
2025-11-03	80.800	81.000	80.000	80.200	77.599	5,778
2025-10-31	80.800	81.400	80.200	80.400	77.792	4,830

← NewerPage 4 of 21 · 1,259 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.