Basler Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	72.400	73.200	71.800	72.600	66.314	5,838
2025-02-12	73.200	73.600	72.400	72.600	66.314	3,039
2025-02-11	72.600	73.200	72.000	73.000	66.679	3,161
2025-02-10	72.600	72.800	71.800	72.600	66.314	3,040
2025-02-07	73.000	73.800	72.400	72.800	66.496	5,164
2025-02-06	71.600	72.600	71.200	72.200	65.948	2,940
2025-02-05	72.000	72.200	71.600	71.800	65.583	2,528
2025-02-04	72.800	72.800	71.600	72.200	65.948	3,857
2025-02-03	72.400	73.000	72.200	72.600	66.314	4,236
2025-01-31	73.800	74.000	72.600	72.600	66.314	5,974
2025-01-30	73.400	74.800	72.800	73.800	67.410	8,541
2025-01-29	72.400	74.200	72.400	73.600	67.227	6,367
2025-01-28	72.000	72.800	71.200	71.600	65.400	7,682
2025-01-27	71.600	72.400	71.200	71.400	65.218	8,629
2025-01-24	71.000	71.800	71.000	71.200	65.035	786
2025-01-23	71.800	72.200	70.000	71.200	65.035	3,925
2025-01-22	72.400	72.400	70.600	71.000	64.852	7,326
2025-01-21	71.600	72.000	70.800	72.000	65.766	4,492
2025-01-20	71.200	71.600	70.600	71.200	65.035	5,803
2025-01-17	71.200	72.000	70.800	71.600	65.400	4,115
2025-01-16	71.400	71.600	70.600	71.400	65.218	3,395
2025-01-15	71.800	72.000	70.200	71.600	65.400	5,239
2025-01-14	71.600	72.000	71.400	71.800	65.583	4,087
2025-01-13	72.000	72.000	70.600	71.600	65.400	6,153
2025-01-10	71.000	71.400	70.000	71.000	64.852	5,934
2025-01-09	72.600	73.400	70.200	71.600	65.400	10,163
2025-01-08	70.400	72.400	69.600	71.800	65.583	9,097
2025-01-07	70.200	70.600	68.600	70.400	64.304	10,446
2025-01-06	70.000	70.400	69.400	70.400	64.304	3,045
2025-01-03	68.800	70.000	68.600	69.800	63.756	4,791
2024-12-30	68.000	69.200	67.400	69.200	63.208	3,488
2024-12-27	68.600	68.600	67.200	68.000	62.112	4,200
2024-12-23	69.000	69.200	67.600	68.000	62.112	6,013
2024-12-20	68.200	68.600	67.200	68.200	62.295	2,099
2024-12-19	67.200	69.000	67.200	68.800	62.843	4,297
2024-12-18	67.600	68.000	67.400	67.800	61.929	2,364
2024-12-17	68.600	69.000	68.000	68.000	62.112	2,336
2024-12-16	67.600	68.200	67.600	68.200	62.295	899
2024-12-13	68.000	68.000	67.600	68.000	62.112	1,575
2024-12-12	68.400	68.400	67.400	68.000	62.112	1,001
2024-12-11	68.800	69.000	67.400	68.000	62.112	3,839
2024-12-10	69.000	69.200	68.800	69.000	63.026	3,346
2024-12-09	68.800	69.200	68.000	69.000	63.026	2,028
2024-12-06	68.800	69.000	67.800	68.800	62.843	3,302
2024-12-05	68.200	69.200	67.800	69.000	63.026	2,618
2024-12-04	68.000	68.600	67.400	68.400	62.477	4,889
2024-12-03	68.400	68.400	67.200	68.000	62.112	3,964
2024-12-02	67.600	68.000	67.600	67.800	61.929	3,391
2024-11-29	67.600	67.800	66.400	67.800	61.929	2,044
2024-11-28	66.800	67.800	66.200	67.200	61.381	5,429
2024-11-27	66.200	66.600	65.600	66.600	60.833	2,317
2024-11-26	66.200	66.400	65.600	66.400	60.651	1,686
2024-11-25	66.400	66.600	66.000	66.400	60.651	1,062
2024-11-22	66.800	66.800	66.000	66.400	60.651	3,092
2024-11-21	65.800	66.600	65.600	66.400	60.651	771
2024-11-20	66.400	66.600	65.400	66.200	60.468	1,799
2024-11-19	66.400	66.600	65.400	66.400	60.651	3,204
2024-11-18	66.000	66.400	65.400	66.400	60.651	4,195
2024-11-15	66.200	66.400	65.800	66.400	60.651	1,581
2024-11-14	65.800	66.400	65.800	66.200	60.468	1,004

← NewerPage 8 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.