Basler AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	10.360	11.140	10.360	10.900	10.559	136,762
2023-12-13	10.220	10.260	9.900	10.120	9.803	23,388
2023-12-12	10.260	10.260	9.970	10.100	9.784	48,183
2023-12-11	10.680	10.700	10.280	10.360	10.036	56,788
2023-12-08	10.480	10.680	10.200	10.640	10.307	49,364
2023-12-07	10.900	11.220	10.180	10.180	9.861	41,608
2023-12-06	10.540	10.800	10.500	10.800	10.462	47,714
2023-12-05	10.400	10.580	10.140	10.440	10.113	39,897
2023-12-04	9.630	10.380	9.630	10.100	9.784	44,118
2023-12-01	9.540	9.620	9.250	9.560	9.261	65,931
2023-11-30	9.720	9.840	9.260	9.450	9.154	370,123
2023-11-29	9.530	10.000	9.480	9.810	9.503	27,609
2023-11-28	9.340	9.420	8.930	9.420	9.125	38,985
2023-11-27	9.340	9.400	9.060	9.270	8.980	34,251
2023-11-24	9.010	9.210	9.000	9.200	8.912	14,770
2023-11-23	9.080	9.220	9.020	9.100	8.815	18,971
2023-11-22	8.740	9.310	8.740	9.170	8.883	36,949
2023-11-21	9.030	9.130	8.710	8.720	8.447	39,919
2023-11-20	9.850	9.870	8.900	9.030	8.747	52,858
2023-11-17	9.920	10.120	9.750	9.790	9.483	26,941
2023-11-16	10.300	10.320	9.770	9.860	9.551	54,857
2023-11-15	10.320	10.620	10.100	10.220	9.900	54,308
2023-11-14	9.690	10.120	9.520	10.100	9.784	48,371
2023-11-13	9.320	9.680	9.250	9.680	9.377	35,520
2023-11-10	9.380	9.380	9.020	9.220	8.931	31,167
2023-11-09	9.170	9.610	9.070	9.400	9.106	55,456
2023-11-08	8.900	9.190	8.800	8.950	8.670	57,285
2023-11-07	8.940	9.140	8.930	9.060	8.776	29,925
2023-11-06	9.280	9.280	8.950	8.980	8.699	36,455
2023-11-03	8.550	9.050	8.530	9.000	8.718	48,555
2023-11-02	8.000	8.590	8.000	8.430	8.166	28,480
2023-11-01	7.810	8.000	7.600	7.880	7.633	30,850
2023-10-31	7.650	7.790	7.510	7.790	7.546	38,985
2023-10-30	7.580	7.950	7.520	7.590	7.352	53,430
2023-10-27	7.690	7.760	7.420	7.510	7.275	44,110
2023-10-26	7.700	7.840	7.610	7.700	7.459	61,559
2023-10-25	7.990	7.990	7.640	7.710	7.469	47,531
2023-10-24	7.870	8.050	7.690	7.980	7.730	41,573
2023-10-23	8.060	8.140	7.590	7.910	7.662	43,564
2023-10-20	8.460	8.460	8.100	8.110	7.856	35,971
2023-10-19	8.630	8.750	8.480	8.540	8.273	36,472
2023-10-18	8.610	8.710	8.470	8.560	8.292	34,947
2023-10-17	8.480	8.650	8.470	8.650	8.379	29,228
2023-10-16	8.470	8.580	8.310	8.550	8.282	21,609
2023-10-13	8.540	8.590	8.450	8.480	8.214	45,340
2023-10-12	9.000	9.000	8.590	8.590	8.321	30,677
2023-10-11	9.200	9.350	8.980	8.980	8.699	23,851
2023-10-10	8.960	9.300	8.960	9.220	8.931	52,797
2023-10-09	9.260	9.300	8.880	8.930	8.650	38,143
2023-10-06	9.260	9.430	9.120	9.310	9.018	48,151
2023-10-05	9.610	9.720	9.200	9.240	8.951	33,849
2023-10-04	9.470	9.660	9.320	9.640	9.338	37,441
2023-10-03	9.730	9.760	9.420	9.560	9.261	55,580
2023-10-02	9.900	9.950	9.300	9.790	9.483	99,223
2023-09-29	9.840	10.000	9.750	9.800	9.493	93,754
2023-09-28	9.880	9.900	9.620	9.780	9.474	31,052
2023-09-27	9.920	10.160	9.680	9.890	9.580	24,461
2023-09-26	10.040	10.180	9.860	9.990	9.677	26,632
2023-09-25	10.480	10.480	9.930	10.120	9.803	52,386
2023-09-22	10.980	11.040	10.440	10.520	10.191	26,580

← NewerPage 13 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.