Basler AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	12.080	12.080	11.580	11.580	11.357	8,356
2024-06-06	11.700	12.440	11.700	12.100	11.867	38,199
2024-06-05	11.440	11.660	11.420	11.660	11.435	6,266
2024-06-04	11.600	11.600	11.400	11.440	11.220	7,995
2024-06-03	11.940	11.960	11.500	11.560	11.337	21,803
2024-05-31	11.860	11.900	11.700	11.740	11.514	11,448
2024-05-30	11.820	12.060	11.800	12.000	11.769	4,142
2024-05-29	11.800	12.000	11.680	11.760	11.534	10,946
2024-05-28	12.440	12.580	11.980	12.040	11.808	16,143
2024-05-27	12.260	12.460	11.980	12.340	12.102	10,128
2024-05-24	12.000	12.140	11.800	12.140	11.906	7,709
2024-05-23	11.900	12.180	11.860	11.980	11.749	9,451
2024-05-22	12.460	12.600	11.980	12.020	11.789	17,264
2024-05-21	12.280	12.380	11.960	12.340	12.102	25,175
2024-05-20	12.000	12.900	12.000	12.400	12.161	51,187
2024-05-17	12.020	12.020	11.600	11.880	11.651	17,279
2024-05-16	12.180	12.320	11.880	11.940	11.710	22,374
2024-05-15	11.880	12.020	11.620	11.940	11.710	16,643
2024-05-14	11.320	11.700	11.240	11.640	11.416	21,048
2024-05-13	11.440	11.440	11.140	11.380	11.024	19,250
2024-05-10	11.320	11.520	11.320	11.460	11.101	17,949
2024-05-09	11.240	11.380	11.000	11.380	11.024	21,312
2024-05-08	11.560	11.580	11.200	11.220	10.869	14,521
2024-05-07	11.120	11.640	11.020	11.640	11.275	25,513
2024-05-06	11.000	11.340	11.000	11.260	10.907	10,871
2024-05-03	10.980	11.200	10.860	11.160	10.810	16,926
2024-05-02	11.380	11.380	10.920	10.940	10.597	11,363
2024-04-30	11.200	11.320	11.100	11.160	10.810	11,458
2024-04-29	10.800	11.260	10.780	11.160	10.810	7,877
2024-04-26	10.740	10.960	10.720	10.960	10.617	4,488
2024-04-25	10.620	10.700	10.460	10.700	10.365	9,537
2024-04-24	10.800	10.880	10.680	10.720	10.384	5,807
2024-04-23	10.580	10.820	10.560	10.820	10.481	8,289
2024-04-22	10.980	11.020	10.440	10.480	10.152	15,060
2024-04-19	10.720	11.000	10.720	10.960	10.617	19,679
2024-04-18	10.920	11.020	10.720	10.900	10.559	16,286
2024-04-17	11.080	11.080	10.840	10.920	10.578	14,707
2024-04-16	10.880	11.020	10.760	10.960	10.617	27,813
2024-04-15	10.920	11.140	10.800	10.980	10.636	32,827
2024-04-12	11.280	11.500	10.880	10.960	10.617	40,478
2024-04-11	11.320	11.360	11.020	11.160	10.810	22,906
2024-04-10	11.900	12.300	11.240	11.240	10.888	36,141
2024-04-09	11.640	12.120	11.540	11.800	11.430	17,725
2024-04-08	11.520	11.900	11.460	11.640	11.275	21,990
2024-04-05	11.080	11.500	10.940	11.460	11.101	28,618
2024-04-04	11.060	11.460	10.980	11.220	10.869	10,860
2024-04-03	11.620	11.620	10.780	11.100	10.752	23,178
2024-04-02	10.900	11.640	10.600	11.500	11.140	65,761
2024-03-28	12.200	12.200	10.120	10.800	10.462	123,549
2024-03-27	12.620	12.680	12.220	12.240	11.857	13,523
2024-03-26	12.360	12.640	12.200	12.640	12.244	22,190
2024-03-25	12.500	12.500	12.160	12.300	11.915	22,810
2024-03-22	12.300	12.600	12.240	12.400	12.012	18,850
2024-03-21	12.300	12.500	11.900	12.200	11.818	15,975
2024-03-20	12.100	12.280	12.000	12.200	11.818	13,097
2024-03-19	12.380	12.600	11.600	12.200	11.818	45,987
2024-03-18	12.600	12.920	12.380	12.520	12.128	36,134
2024-03-15	12.220	12.660	12.220	12.540	12.147	46,219
2024-03-14	12.140	12.480	12.140	12.320	11.934	12,481
2024-03-13	12.140	12.200	11.920	12.200	11.818	15,380

← NewerPage 11 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.