Basler Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	81.200	81.600	80.200	80.800	78.180	2,547
2025-10-29	80.400	81.400	80.200	80.600	77.986	1,720
2025-10-28	80.800	81.000	80.200	80.800	78.180	3,013
2025-10-27	80.600	81.400	80.200	80.600	77.986	4,508
2025-10-24	80.000	81.000	80.000	80.600	77.986	2,903
2025-10-23	80.600	80.800	80.000	80.600	77.986	3,071
2025-10-22	79.800	79.800	79.800	79.800	77.212	0
2025-10-21	80.200	80.400	79.600	80.200	77.599	11,398
2025-10-20	80.200	80.800	79.600	80.200	77.599	7,337
2025-10-17	80.400	80.600	79.600	80.000	77.405	3,567
2025-10-16	80.800	80.800	79.600	79.800	77.212	4,933
2025-10-15	80.200	81.200	80.200	80.400	77.792	3,169
2025-10-14	80.600	81.000	80.000	81.000	78.373	3,455
2025-10-13	81.000	81.200	80.400	80.800	78.180	5,476
2025-10-10	80.600	81.000	80.000	80.600	77.986	3,616
2025-10-09	80.800	81.200	80.000	80.600	77.986	6,185
2025-10-08	80.000	80.800	79.600	80.600	77.986	13,900
2025-10-07	79.800	80.600	79.600	80.200	77.599	8,522
2025-10-06	80.000	80.400	79.200	80.000	77.405	2,900
2025-10-03	79.800	80.400	79.400	80.200	77.599	12,570
2025-10-02	79.400	80.400	79.200	79.600	77.018	9,626
2025-10-01	79.400	79.400	78.600	79.400	76.825	1,400
2025-09-30	78.600	79.400	78.200	79.200	76.631	3,891
2025-09-29	79.000	79.000	78.200	78.800	76.244	2,995
2025-09-26	78.200	79.200	78.000	79.200	76.631	5,239
2025-09-25	78.800	79.000	78.000	78.600	76.051	1,585
2025-09-24	79.000	79.600	78.400	78.400	75.857	2,827
2025-09-23	79.200	79.800	78.600	79.400	76.825	2,711
2025-09-22	79.600	79.600	79.000	79.600	77.018	2,500
2025-09-19	79.000	80.200	79.000	79.600	77.018	8,713
2025-09-18	79.000	79.000	78.400	79.000	76.438	4,569
2025-09-17	79.200	79.800	78.400	78.800	76.244	3,652
2025-09-16	79.600	80.000	79.200	79.200	76.631	1,798
2025-09-15	79.600	80.200	79.400	80.000	77.405	6,161
2025-09-12	80.200	80.200	79.400	79.800	77.212	3,078
2025-09-11	80.200	80.200	79.200	79.400	76.825	2,985
2025-09-10	79.800	80.200	79.200	79.600	77.018	3,807
2025-09-09	80.000	80.400	79.200	79.800	77.212	5,648
2025-09-08	80.200	80.600	79.400	79.800	77.212	5,826
2025-09-05	79.600	80.000	79.200	80.000	77.405	5,692
2025-09-04	79.800	79.800	79.200	79.600	77.018	2,775
2025-09-03	80.000	80.000	79.000	79.600	77.018	4,956
2025-09-02	80.200	80.600	79.600	79.800	77.212	7,711
2025-09-01	80.000	80.400	79.600	80.400	77.792	4,214
2025-08-29	80.600	80.600	79.800	80.000	77.405	8,970
2025-08-28	78.600	81.000	78.600	80.000	77.405	28,466
2025-08-27	77.600	78.200	76.600	77.200	74.696	3,043
2025-08-26	77.000	78.000	76.800	77.200	74.696	2,862
2025-08-25	77.400	77.400	76.400	77.000	74.503	3,965
2025-08-22	77.200	78.000	77.000	77.200	74.696	1,660
2025-08-21	77.400	78.000	77.000	77.400	74.890	4,472
2025-08-20	76.400	77.800	76.400	77.400	74.890	4,256
2025-08-19	77.200	77.400	76.200	77.000	74.503	2,217
2025-08-18	76.400	77.000	76.000	76.400	73.922	3,452
2025-08-15	76.400	76.800	75.800	76.200	73.729	2,468
2025-08-14	76.000	76.800	76.000	76.200	73.729	5,269
2025-08-13	75.800	76.600	75.600	76.000	73.535	6,072
2025-08-12	76.400	76.600	75.600	75.800	73.342	2,109
2025-08-11	76.600	77.000	76.000	76.200	73.729	1,918
2025-08-08	76.400	77.000	75.400	76.000	73.535	3,743

← NewerPage 5 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.