Basler AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	9.950	9.950	9.680	9.700	9.513	14,274
2024-08-29	9.890	10.000	9.800	9.850	9.660	8,979
2024-08-28	10.220	10.300	9.750	9.890	9.700	3,070
2024-08-27	9.960	10.300	9.920	10.300	10.102	7,295
2024-08-26	10.000	10.000	9.860	9.870	9.680	12,743
2024-08-23	10.280	10.280	10.000	10.040	9.847	19,393
2024-08-22	10.180	10.200	10.160	10.200	10.004	5,457
2024-08-21	10.000	10.300	10.000	10.260	10.062	5,155
2024-08-20	10.100	10.100	10.000	10.000	9.807	13,773
2024-08-19	9.920	10.160	9.920	10.000	9.807	4,096
2024-08-16	10.200	10.220	9.900	10.020	9.827	2,126
2024-08-15	10.060	10.120	9.870	10.120	9.925	1,602
2024-08-14	9.830	10.020	9.700	10.020	9.827	2,972
2024-08-13	10.100	10.100	9.730	9.840	9.651	13,791
2024-08-12	10.180	10.180	10.100	10.100	9.906	8,449
2024-08-09	9.650	10.260	9.650	10.260	10.062	10,499
2024-08-08	9.000	9.750	8.750	9.750	9.562	9,938
2024-08-07	9.170	9.170	9.000	9.100	8.925	17,716
2024-08-06	9.300	9.300	9.050	9.080	8.905	4,132
2024-08-05	9.060	9.240	8.680	9.190	9.013	10,253
2024-08-02	9.820	9.850	9.200	9.200	9.023	3,163
2024-08-01	9.950	10.020	9.770	9.840	9.651	4,496
2024-07-31	9.830	9.970	9.830	9.860	9.670	3,537
2024-07-30	9.860	10.040	9.820	9.900	9.709	8,104
2024-07-29	10.100	10.100	9.950	10.000	9.807	3,149
2024-07-26	10.080	10.080	9.930	9.980	9.788	4,160
2024-07-25	10.400	10.440	9.830	10.000	9.807	14,123
2024-07-24	10.920	10.920	10.380	10.500	10.298	14,070
2024-07-23	10.940	10.940	10.820	10.900	10.690	11,609
2024-07-22	10.600	11.000	10.600	10.920	10.710	6,552
2024-07-19	10.500	10.640	10.500	10.520	10.317	1,734
2024-07-18	10.560	10.700	10.520	10.520	10.317	2,555
2024-07-17	10.820	10.960	10.520	10.520	10.317	3,225
2024-07-16	10.880	11.040	10.880	10.920	10.710	4,960
2024-07-15	11.100	11.100	10.920	11.000	10.788	5,586
2024-07-12	11.260	11.380	11.000	11.000	10.788	21,053
2024-07-11	11.060	11.340	11.060	11.340	11.122	19,725
2024-07-10	11.080	11.120	11.000	11.120	10.906	4,490
2024-07-09	10.900	11.060	10.840	10.940	10.729	10,693
2024-07-08	10.740	11.000	10.740	10.900	10.690	3,674
2024-07-05	10.980	11.200	10.980	10.980	10.769	5,941
2024-07-04	10.940	11.180	10.760	11.100	10.886	7,554
2024-07-03	10.600	11.060	10.600	11.000	10.788	8,992
2024-07-02	10.740	10.780	10.440	10.600	10.396	8,803
2024-07-01	10.960	11.060	10.640	10.740	10.533	10,148
2024-06-28	10.700	10.800	10.500	10.620	10.416	7,640
2024-06-27	10.720	10.720	10.540	10.640	10.435	5,173
2024-06-26	11.040	11.040	10.760	10.760	10.553	9,020
2024-06-25	11.260	11.260	10.840	10.900	10.690	10,327
2024-06-24	10.940	11.480	10.920	11.260	11.043	17,543
2024-06-21	11.340	11.340	11.060	11.160	10.945	6,702
2024-06-20	11.500	11.560	11.400	11.440	11.220	4,578
2024-06-19	11.900	11.920	11.400	11.400	11.180	13,350
2024-06-18	11.740	12.000	11.740	11.940	11.710	9,596
2024-06-17	11.300	11.860	11.280	11.640	11.416	18,833
2024-06-14	11.860	11.860	11.120	11.200	10.984	17,857
2024-06-13	12.100	12.120	11.620	11.680	11.455	28,160
2024-06-12	11.880	12.300	11.780	12.240	12.004	10,551
2024-06-11	11.780	11.920	11.720	11.840	11.612	6,053
2024-06-10	11.640	11.760	11.640	11.760	11.534	5,930

← NewerPage 10 of 22 · 1,278 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.