Basler AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	12.000	12.160	11.700	12.080	11.702	15,940
2024-03-11	12.100	12.100	11.800	12.000	11.624	10,813
2024-03-08	12.500	12.500	11.920	11.960	11.585	17,008
2024-03-07	11.960	12.480	11.820	12.300	11.915	38,942
2024-03-06	11.180	12.200	11.180	11.900	11.527	64,966
2024-03-05	11.260	11.460	11.040	11.300	10.946	48,142
2024-03-04	11.420	11.420	11.140	11.300	10.946	14,597
2024-03-01	11.360	11.460	11.100	11.440	11.082	37,975
2024-02-29	11.100	11.360	10.740	11.240	10.888	23,490
2024-02-28	11.100	11.140	10.740	10.860	10.520	23,448
2024-02-27	10.940	11.040	10.640	11.040	10.694	20,307
2024-02-26	10.760	10.880	10.520	10.820	10.481	24,515
2024-02-23	10.440	10.880	10.400	10.880	10.539	23,756
2024-02-22	10.360	10.700	10.360	10.540	10.210	28,445
2024-02-21	10.240	10.400	10.100	10.220	9.900	44,741
2024-02-20	10.240	10.280	10.080	10.160	9.842	14,386
2024-02-19	10.060	10.200	9.950	10.140	9.822	12,411
2024-02-16	9.790	10.400	9.760	10.120	9.803	37,228
2024-02-15	9.950	10.000	9.790	9.840	9.532	20,581
2024-02-14	9.780	9.890	9.670	9.890	9.580	8,662
2024-02-13	9.660	9.790	9.540	9.710	9.406	17,886
2024-02-12	9.650	9.950	9.650	9.830	9.522	14,674
2024-02-09	9.660	9.920	9.650	9.690	9.387	24,228
2024-02-08	9.950	10.040	9.770	9.790	9.483	29,768
2024-02-07	10.140	10.140	9.850	9.850	9.542	30,815
2024-02-06	10.040	10.040	9.730	10.000	9.687	12,895
2024-02-05	9.840	9.990	9.750	9.940	9.629	12,790
2024-02-02	9.790	9.990	9.670	9.800	9.493	32,510
2024-02-01	9.670	9.870	9.670	9.670	9.367	18,689
2024-01-31	9.690	9.820	9.600	9.760	9.454	19,542
2024-01-30	9.900	9.900	9.600	9.780	9.474	26,581
2024-01-29	9.820	9.890	9.450	9.820	9.512	17,220
2024-01-26	9.870	9.970	9.620	9.850	9.542	26,536
2024-01-25	10.080	10.120	9.840	9.980	9.667	30,711
2024-01-24	10.220	10.320	10.000	10.160	9.842	41,763
2024-01-23	10.280	10.460	10.060	10.120	9.803	36,730
2024-01-22	10.120	10.260	9.910	10.260	9.939	32,402
2024-01-19	9.900	10.120	9.760	9.920	9.609	47,394
2024-01-18	9.610	9.610	9.230	9.470	9.173	29,750
2024-01-17	9.970	10.000	9.390	9.390	9.096	44,061
2024-01-16	10.020	10.140	9.920	10.000	9.687	29,288
2024-01-15	10.820	10.820	10.020	10.140	9.822	38,585
2024-01-12	10.340	10.820	10.340	10.680	10.346	34,794
2024-01-11	10.700	10.800	10.300	10.340	10.016	50,664
2024-01-10	10.480	10.760	10.460	10.600	10.268	50,686
2024-01-09	10.700	10.800	10.260	10.480	10.152	77,394
2024-01-08	9.970	10.180	9.800	10.180	9.861	49,230
2024-01-05	9.950	10.100	9.770	10.000	9.687	47,510
2024-01-04	10.180	10.300	9.810	10.060	9.745	47,513
2024-01-03	11.140	11.140	10.140	10.140	9.822	46,116
2024-01-02	11.740	11.840	11.040	11.160	10.810	59,844
2023-12-29	11.120	11.640	11.000	11.640	11.275	22,598
2023-12-28	11.020	11.120	10.900	11.040	10.694	39,962
2023-12-27	11.140	11.360	11.000	11.040	10.694	41,091
2023-12-22	11.200	11.220	10.940	11.040	10.694	23,680
2023-12-21	11.120	11.320	10.920	11.220	10.869	35,262
2023-12-20	11.000	11.440	10.880	11.200	10.849	42,041
2023-12-19	10.060	11.100	10.060	10.960	10.617	81,439
2023-12-18	10.700	10.940	10.060	10.060	9.745	51,088
2023-12-15	10.820	11.100	10.740	10.740	10.404	135,726

← NewerPage 12 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.