Basler Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	75.800	76.200	75.400	76.200	73.729	6,884
2025-08-06	75.200	75.800	74.400	75.400	72.955	5,343
2025-08-05	75.000	75.200	74.200	74.800	72.374	2,950
2025-08-04	74.000	76.000	74.000	74.800	72.374	5,031
2025-07-31	75.200	75.800	74.200	75.200	72.761	6,337
2025-07-30	74.800	76.400	74.400	75.000	72.568	7,551
2025-07-29	74.400	75.400	73.800	74.400	71.987	2,321
2025-07-28	76.000	76.400	74.400	74.800	72.374	2,763
2025-07-25	75.800	76.200	74.800	75.600	73.148	2,017
2025-07-24	75.400	76.000	74.400	75.400	72.955	3,803
2025-07-23	76.000	76.000	75.000	75.600	73.148	1,068
2025-07-22	76.200	76.800	74.600	75.600	73.148	4,362
2025-07-21	75.200	76.600	74.600	76.600	74.116	8,366
2025-07-18	75.400	75.600	74.800	75.000	72.568	1,510
2025-07-17	76.200	76.400	74.600	75.400	72.955	2,442
2025-07-16	75.400	76.400	75.400	75.800	73.342	3,770
2025-07-15	75.600	75.800	74.800	75.400	72.955	2,849
2025-07-14	74.400	75.600	74.000	74.800	72.374	2,531
2025-07-11	74.400	75.200	74.200	75.000	72.568	1,153
2025-07-10	74.400	75.400	74.200	75.200	72.761	2,606
2025-07-09	74.600	75.400	73.800	74.600	72.181	5,489
2025-07-08	74.600	75.200	73.800	74.800	72.374	2,313
2025-07-07	74.800	74.800	73.800	74.200	71.794	2,378
2025-07-04	74.000	74.400	73.600	73.800	71.407	2,619
2025-07-03	74.800	74.800	73.800	74.200	71.794	2,825
2025-07-02	74.600	75.200	74.200	74.400	71.987	1,282
2025-07-01	74.600	75.000	74.000	74.400	71.987	2,717
2025-06-30	75.000	75.600	74.400	74.600	72.181	2,145
2025-06-27	74.200	74.800	74.000	74.200	71.794	2,187
2025-06-26	74.600	74.800	73.800	74.200	71.794	800
2025-06-25	75.600	75.600	74.000	74.200	71.794	3,441
2025-06-24	75.600	75.600	74.200	74.600	72.181	2,608
2025-06-23	74.800	74.800	74.000	74.600	72.181	3,944
2025-06-20	74.400	74.600	73.800	74.600	72.181	3,715
2025-06-19	73.600	74.600	73.400	74.200	71.794	4,532
2025-06-18	73.400	74.000	73.400	73.400	71.020	3,900
2025-06-17	73.800	74.000	73.400	73.400	71.020	3,313
2025-06-16	74.000	74.000	72.800	73.600	71.213	4,056
2025-06-13	75.600	75.600	73.200	73.800	71.407	3,555
2025-06-12	75.400	76.000	73.800	74.400	71.987	7,542
2025-06-11	75.200	75.800	75.000	75.200	72.761	3,656
2025-06-10	76.400	76.600	75.000	75.000	72.568	2,845
2025-06-06	76.200	77.600	75.400	76.000	73.535	3,111
2025-06-05	76.400	76.400	75.600	75.600	73.148	1,361
2025-06-04	76.200	76.600	75.400	75.400	72.955	2,722
2025-06-03	76.600	77.000	75.800	76.000	73.535	2,467
2025-06-02	76.200	77.400	76.200	77.000	74.503	2,170
2025-05-30	78.000	78.000	75.800	76.400	73.922	2,739
2025-05-28	77.600	78.600	76.600	77.000	74.503	4,646
2025-05-27	78.400	78.400	77.400	77.800	75.277	4,093
2025-05-26	76.200	78.400	76.200	78.200	75.664	9,808
2025-05-23	78.000	78.000	76.000	76.800	74.309	7,499
2025-05-22	78.400	78.400	77.200	78.200	75.664	1,937
2025-05-21	79.000	79.000	77.600	78.600	76.051	4,683
2025-05-20	77.600	79.000	77.400	78.800	76.244	9,320
2025-05-19	76.400	77.600	75.800	77.400	74.890	22,175
2025-05-16	76.800	77.000	75.600	76.600	74.116	6,646
2025-05-15	76.800	77.000	76.000	76.800	74.309	5,255
2025-05-14	76.600	77.000	75.200	76.600	74.116	4,551
2025-05-13	77.000	77.800	75.800	76.800	74.309	12,018

← NewerPage 6 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.