Basler AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	21.650	21.800	20.850	21.000	21.000	28,073
2026-10-15	22.200	22.200	20.250	21.250	21.250	56,030
2026-10-14	22.800	23.150	22.350	22.350	22.350	34,676
2026-10-13	21.800	22.800	21.300	22.700	22.700	62,323
2026-10-12	22.800	22.800	21.950	22.100	22.100	21,982
2026-10-09	22.550	23.250	22.200	22.450	22.450	30,436
2026-10-08	23.650	23.650	22.600	22.600	22.600	49,418
2026-10-07	23.600	24.550	23.350	23.600	23.600	24,031
2026-10-06	23.250	24.200	23.250	24.200	24.200	23,020
2026-10-05	24.500	24.500	23.300	23.300	23.300	22,157
2026-10-02	24.500	24.650	24.250	24.400	24.400	14,751
2026-10-01	24.300	24.600	23.400	23.900	23.900	30,951
2026-09-30	23.950	24.550	23.950	24.250	24.250	22,178
2026-09-29	22.800	24.350	22.800	24.000	24.000	28,887
2026-09-28	22.950	23.300	22.200	22.800	22.800	40,346
2026-09-25	23.600	23.600	22.900	22.900	22.900	17,788
2026-09-24	24.500	24.550	23.050	23.150	23.150	32,583
2026-09-23	24.750	25.000	24.250	24.700	24.700	39,304
2026-09-22	23.100	24.950	23.100	24.600	24.600	45,793
2026-09-21	22.350	24.300	22.350	23.400	23.400	40,958
2026-09-18	22.200	22.800	22.050	22.150	22.150	34,429
2026-09-17	21.200	22.400	21.200	22.100	22.100	28,971
2026-09-16	21.000	22.000	21.000	21.350	21.350	29,792
2026-09-15	21.100	21.350	20.450	20.900	20.900	72,438
2026-09-14	22.500	22.500	20.800	20.950	20.950	44,059
2026-09-11	22.900	23.250	22.700	22.950	22.950	28,905
2026-09-10	23.050	23.350	22.700	22.900	22.900	22,782
2026-09-09	23.500	23.500	22.800	23.100	23.100	21,318
2026-09-08	23.450	23.800	23.000	23.650	23.650	23,727
2026-09-07	23.050	23.800	23.050	23.500	23.500	17,475
2026-09-04	22.650	23.100	22.450	22.900	22.900	14,184
2026-09-03	22.700	23.150	22.500	22.800	22.800	19,824
2026-09-02	21.750	22.800	21.750	22.700	22.700	37,122
2026-09-01	22.850	23.300	22.650	22.900	22.900	32,235
2026-08-31	24.150	24.500	23.200	23.200	23.200	416,191
2026-08-28	24.250	24.750	24.100	24.300	24.300	20,733
2026-08-27	23.750	24.350	23.750	24.350	24.350	27,801
2026-08-26	22.450	24.000	22.450	23.450	23.450	37,359
2026-08-25	22.900	23.250	22.550	22.900	22.900	29,336
2026-08-24	23.100	23.150	22.350	22.600	22.600	27,406
2026-08-21	22.450	23.300	21.300	23.200	23.200	83,245
2026-08-20	22.600	22.700	22.350	22.450	22.450	20,495
2026-08-19	23.000	23.300	22.500	22.500	22.500	30,328
2026-08-18	23.700	24.000	23.000	23.000	23.000	33,518
2026-08-17	24.400	24.450	23.350	23.600	23.600	37,171
2026-08-14	24.000	24.700	24.000	24.000	24.000	36,573
2026-08-13	24.250	24.550	23.600	24.100	24.100	50,033
2026-08-12	23.000	24.150	23.000	24.150	24.150	77,133
2026-08-11	23.000	23.400	22.700	22.950	22.950	40,636
2026-08-10	23.800	24.000	22.700	23.100	23.100	56,089
2026-08-07	23.900	24.050	23.450	23.850	23.850	20,257
2026-08-06	24.150	24.250	23.200	24.050	24.050	43,607
2026-08-05	26.800	26.800	23.550	23.800	23.800	68,766
2026-08-04	25.700	26.500	25.550	25.600	25.600	24,695
2026-08-03	25.800	26.250	23.900	25.550	25.550	44,229
2026-07-31	25.100	26.000	24.850	25.000	25.000	36,504
2026-07-30	23.050	24.800	23.000	24.450	24.450	41,050
2026-07-29	24.100	24.650	23.250	23.500	23.500	29,837
2026-07-28	25.000	25.600	23.950	24.350	24.350	27,266
2026-07-27	26.750	26.950	25.650	25.950	25.950	33,822

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.1100 EUR
2025-05-26	0.1400 EUR
2024-05-14	0.1400 EUR
2023-05-29	0.1400 EUR
2022-05-24	0.6200 EUR
2021-05-20	0.5800 EUR
2020-05-27	0.2600 EUR
2019-05-17	1.5300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.