Basler Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	104.40	105.00	103.80	104.20	104.20	3,181
2026-10-15	103.00	105.00	103.00	104.80	104.80	3,608
2026-10-14	103.20	105.00	102.00	103.00	103.00	8,817
2026-10-13	102.00	104.00	102.00	103.20	103.20	4,123
2026-10-12	101.00	102.60	100.80	101.80	101.80	2,417
2026-10-09	102.40	102.60	100.80	100.80	100.80	2,525
2026-10-08	100.60	102.60	100.60	102.00	102.00	4,154
2026-10-07	100.40	102.60	100.20	101.60	101.60	7,398
2026-10-06	102.40	103.40	100.40	100.60	100.60	5,541
2026-10-05	100.80	102.20	100.20	102.20	102.20	6,259
2026-10-02	99.800	101.20	99.100	100.60	100.60	4,229
2026-10-01	101.60	101.60	99.500	100.00	100.00	7,799
2026-09-30	99.000	103.20	97.000	102.20	102.20	12,052
2026-09-29	98.900	99.700	98.200	98.700	98.700	5,078
2026-09-28	100.00	100.80	98.900	99.200	99.200	6,329
2026-09-25	97.100	100.40	97.100	99.300	99.300	8,546
2026-09-24	96.600	98.200	95.800	97.600	97.600	3,398
2026-09-23	97.100	97.100	95.600	96.800	96.800	2,475
2026-09-22	97.100	98.200	96.600	97.200	97.200	3,637
2026-09-21	95.500	98.000	95.500	97.700	97.700	1,813
2026-09-18	97.000	98.500	96.900	97.300	97.300	14,708
2026-09-17	98.900	98.900	96.400	97.400	97.400	5,044
2026-09-16	99.600	99.600	98.400	98.400	98.400	4,889
2026-09-15	97.000	98.700	96.400	98.700	98.700	4,107
2026-09-14	96.500	97.600	96.500	97.100	97.100	3,046
2026-09-11	96.200	97.100	95.300	96.000	96.000	4,092
2026-09-10	97.000	97.600	95.500	95.500	95.500	4,811
2026-09-09	100.00	100.00	97.000	97.000	97.000	5,174
2026-09-08	99.200	100.00	99.100	99.200	99.200	3,829
2026-09-07	98.700	99.900	97.600	99.200	99.200	5,192
2026-09-04	99.000	99.500	98.300	98.700	98.700	3,442
2026-09-03	98.100	100.00	98.000	99.100	99.100	6,233
2026-09-02	96.600	98.500	96.600	98.100	98.100	5,666
2026-09-01	96.800	97.300	95.900	96.600	96.600	5,270
2026-08-31	96.000	97.600	95.800	96.900	96.900	6,812
2026-08-28	97.200	97.500	96.000	96.000	96.000	5,775
2026-08-27	97.200	97.300	96.200	97.200	97.200	5,971
2026-08-26	97.300	97.900	96.700	97.200	97.200	5,366
2026-08-25	95.800	97.600	95.800	96.800	96.800	3,439
2026-08-24	95.500	96.200	95.100	95.500	95.500	6,066
2026-08-21	94.700	96.000	94.700	95.100	95.100	3,161
2026-08-20	95.000	96.000	94.800	95.500	95.500	4,359
2026-08-19	95.200	97.000	95.000	95.100	95.100	3,107
2026-08-18	95.000	95.600	93.900	95.100	95.100	4,049
2026-08-17	95.400	95.600	93.700	94.800	94.800	4,650
2026-08-14	94.500	97.900	93.400	94.600	94.600	6,690
2026-08-13	93.500	95.000	92.400	94.400	94.400	8,831
2026-08-12	94.500	94.500	93.000	93.300	93.300	6,564
2026-08-11	94.700	95.300	94.000	94.200	94.200	5,099
2026-08-10	95.300	95.400	94.000	95.300	95.300	5,589
2026-08-07	97.700	97.700	94.500	95.700	95.700	8,468
2026-08-06	98.500	99.000	96.800	97.700	97.700	4,511
2026-08-05	99.200	99.200	98.000	98.300	98.300	3,740
2026-08-04	99.000	99.800	98.700	98.700	98.700	5,318
2026-08-03	100.00	100.00	97.700	99.100	99.100	6,186
2026-07-31	99.800	100.40	99.200	99.700	99.700	3,771
2026-07-30	101.60	101.60	99.600	99.700	99.700	4,861
2026-07-29	101.20	102.20	99.600	99.800	99.800	9,439
2026-07-28	99.100	101.00	98.900	100.60	100.60	3,519
2026-07-27	99.600	100.40	98.600	98.800	98.800	3,131

Page 1 of 5 · 249 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.