Basler Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 77.200 | 77.600 | 77.000 | 77.000 | 74.503 | 8,082 |
| 2025-05-09 | 76.600 | 77.600 | 76.600 | 77.200 | 74.696 | 11,522 |
| 2025-05-08 | 76.800 | 76.800 | 75.800 | 76.400 | 73.922 | 3,335 |
| 2025-05-07 | 75.800 | 76.800 | 75.600 | 76.800 | 74.309 | 10,770 |
| 2025-05-06 | 74.600 | 76.000 | 74.400 | 75.800 | 73.342 | 6,053 |
| 2025-05-05 | 74.200 | 75.800 | 73.000 | 75.000 | 72.568 | 8,250 |
| 2025-05-02 | 74.000 | 75.400 | 73.800 | 74.000 | 71.600 | 9,637 |
| 2025-04-30 | 74.600 | 74.600 | 74.000 | 74.600 | 72.181 | 3,853 |
| 2025-04-29 | 73.800 | 74.600 | 73.400 | 74.200 | 71.794 | 5,721 |
| 2025-04-28 | 74.000 | 74.200 | 73.000 | 73.800 | 71.407 | 5,261 |
| 2025-04-25 | 73.200 | 73.800 | 72.000 | 73.600 | 71.213 | 18,383 |
| 2025-04-24 | 75.000 | 75.000 | 72.400 | 73.600 | 71.213 | 9,255 |
| 2025-04-23 | 76.600 | 76.600 | 74.000 | 74.800 | 72.374 | 8,390 |
| 2025-04-22 | 76.800 | 76.800 | 75.400 | 76.200 | 73.729 | 3,119 |
| 2025-04-17 | 76.800 | 77.400 | 75.800 | 76.200 | 73.729 | 4,463 |
| 2025-04-16 | 76.400 | 76.800 | 75.400 | 76.600 | 74.116 | 4,971 |
| 2025-04-15 | 75.600 | 76.800 | 75.200 | 76.200 | 73.729 | 11,763 |
| 2025-04-14 | 75.000 | 75.800 | 73.600 | 75.600 | 73.148 | 8,617 |
| 2025-04-11 | 75.600 | 75.800 | 73.200 | 74.000 | 71.600 | 5,618 |
| 2025-04-10 | 75.000 | 76.400 | 73.000 | 76.000 | 73.535 | 14,579 |
| 2025-04-09 | 71.000 | 73.600 | 70.000 | 72.800 | 70.439 | 16,046 |
| 2025-04-08 | 70.400 | 72.000 | 70.000 | 71.400 | 69.084 | 14,541 |
| 2025-04-07 | 67.200 | 72.000 | 66.400 | 69.800 | 67.536 | 21,067 |
| 2025-04-04 | 72.200 | 72.400 | 67.200 | 68.800 | 66.569 | 22,355 |
| 2025-04-03 | 74.000 | 74.000 | 72.000 | 72.200 | 69.858 | 5,206 |
| 2025-04-02 | 72.800 | 73.200 | 72.600 | 73.200 | 70.826 | 5,100 |
| 2025-04-01 | 74.200 | 74.400 | 72.200 | 73.000 | 70.632 | 16,083 |
| 2025-03-31 | 77.000 | 77.000 | 74.400 | 74.400 | 71.987 | 7,014 |
| 2025-03-28 | 77.400 | 78.000 | 75.800 | 76.200 | 73.729 | 10,551 |
| 2025-03-27 | 80.600 | 80.800 | 79.000 | 80.400 | 73.438 | 19,597 |
| 2025-03-26 | 80.000 | 80.200 | 78.800 | 79.800 | 72.890 | 15,097 |
| 2025-03-25 | 79.800 | 80.800 | 79.400 | 79.800 | 72.890 | 7,491 |
| 2025-03-24 | 79.000 | 80.800 | 78.400 | 80.200 | 73.256 | 12,736 |
| 2025-03-21 | 79.000 | 79.400 | 78.600 | 78.800 | 71.977 | 5,915 |
| 2025-03-20 | 79.800 | 79.800 | 78.000 | 78.800 | 71.977 | 7,108 |
| 2025-03-19 | 79.000 | 79.400 | 78.200 | 79.400 | 72.525 | 4,239 |
| 2025-03-18 | 79.400 | 80.000 | 79.000 | 79.000 | 72.160 | 11,264 |
| 2025-03-17 | 79.400 | 80.000 | 79.200 | 79.400 | 72.525 | 12,680 |
| 2025-03-14 | 78.600 | 78.800 | 78.000 | 78.800 | 71.977 | 2,471 |
| 2025-03-13 | 78.600 | 78.600 | 78.000 | 78.600 | 71.794 | 2,137 |
| 2025-03-12 | 78.800 | 79.400 | 78.000 | 78.600 | 71.794 | 2,742 |
| 2025-03-11 | 79.200 | 79.600 | 78.000 | 78.600 | 71.794 | 8,969 |
| 2025-03-10 | 79.400 | 79.400 | 78.000 | 79.200 | 72.342 | 3,703 |
| 2025-03-07 | 79.200 | 79.400 | 78.600 | 79.400 | 72.525 | 1,375 |
| 2025-03-06 | 78.400 | 78.600 | 77.400 | 78.600 | 71.794 | 5,857 |
| 2025-03-05 | 78.800 | 79.400 | 77.600 | 78.400 | 71.612 | 6,431 |
| 2025-03-04 | 79.400 | 79.600 | 78.000 | 78.200 | 71.429 | 9,965 |
| 2025-03-03 | 78.600 | 79.400 | 77.200 | 79.400 | 72.525 | 14,549 |
| 2025-02-28 | 77.000 | 78.600 | 76.800 | 78.600 | 71.794 | 14,443 |
| 2025-02-27 | 76.600 | 77.400 | 76.600 | 77.000 | 70.333 | 6,639 |
| 2025-02-26 | 76.800 | 77.200 | 76.200 | 76.800 | 70.150 | 3,845 |
| 2025-02-25 | 77.400 | 77.400 | 76.000 | 76.800 | 70.150 | 3,197 |
| 2025-02-24 | 76.000 | 77.800 | 76.000 | 76.800 | 70.150 | 12,399 |
| 2025-02-21 | 76.000 | 77.400 | 74.800 | 77.400 | 70.698 | 9,305 |
| 2025-02-20 | 73.000 | 76.200 | 73.000 | 75.600 | 69.054 | 17,826 |
| 2025-02-19 | 73.000 | 74.000 | 72.000 | 72.400 | 66.131 | 5,905 |
| 2025-02-18 | 72.600 | 73.200 | 72.200 | 73.000 | 66.679 | 3,537 |
| 2025-02-17 | 72.000 | 73.000 | 72.000 | 72.800 | 66.496 | 3,562 |
| 2025-02-14 | 73.000 | 73.400 | 72.000 | 72.000 | 65.766 | 1,396 |
| 2025-02-13 | 72.400 | 73.200 | 71.800 | 72.600 | 66.314 | 5,838 |
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.