Basler AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	11.240	11.280	11.020	11.020	10.675	23,239
2023-09-20	11.180	11.460	11.100	11.180	10.830	28,368
2023-09-19	11.240	11.260	11.040	11.120	10.772	13,301
2023-09-18	11.480	11.580	11.120	11.180	10.830	14,034
2023-09-15	11.980	12.220	11.480	11.480	11.120	57,626
2023-09-14	11.620	11.720	11.460	11.720	11.353	20,434
2023-09-13	11.860	11.880	11.440	11.680	11.314	15,103
2023-09-12	12.540	12.540	11.800	11.800	11.430	38,104
2023-09-11	12.860	12.940	12.400	12.500	12.108	18,548
2023-09-08	13.000	13.280	12.640	12.740	12.341	19,190
2023-09-07	13.180	13.340	13.020	13.020	12.612	11,288
2023-09-06	13.280	13.580	13.200	13.260	12.845	8,229
2023-09-05	13.840	13.880	13.280	13.280	12.864	5,936
2023-09-04	13.820	13.860	13.660	13.760	13.329	7,110
2023-09-01	13.940	14.020	13.520	13.720	13.290	12,590
2023-08-31	13.700	13.960	13.700	13.920	13.484	6,922
2023-08-30	13.840	14.020	13.640	13.680	13.252	10,416
2023-08-29	13.500	14.060	13.500	13.940	13.503	12,258
2023-08-28	13.280	13.620	13.280	13.600	13.174	3,873
2023-08-25	13.040	13.380	12.980	13.200	12.787	13,405
2023-08-24	13.220	13.640	12.960	13.220	12.806	28,174
2023-08-23	13.500	13.620	13.200	13.200	12.787	6,134
2023-08-22	13.340	13.580	13.340	13.380	12.961	7,060
2023-08-21	13.520	13.860	13.340	13.360	12.942	6,766
2023-08-18	13.760	13.760	13.340	13.620	13.193	28,641
2023-08-17	13.800	13.880	13.540	13.760	13.329	14,848
2023-08-16	14.040	14.180	13.880	13.880	13.445	10,875
2023-08-15	14.480	14.480	14.080	14.080	13.639	18,962
2023-08-14	14.420	14.420	13.980	14.380	13.930	17,512
2023-08-11	14.500	14.740	14.440	14.480	14.026	17,336
2023-08-10	14.500	14.740	14.440	14.540	14.085	11,917
2023-08-09	14.680	14.740	14.500	14.540	14.085	11,165
2023-08-08	15.120	15.180	14.580	14.640	14.181	14,460
2023-08-07	15.080	15.440	15.000	15.020	14.550	16,646
2023-08-04	14.800	15.200	14.720	15.160	14.685	23,005
2023-08-03	14.620	15.200	14.620	14.800	14.336	26,664
2023-08-02	14.800	14.980	14.560	14.780	14.317	22,779
2023-08-01	14.820	15.280	14.560	14.880	14.414	46,549
2023-07-31	15.440	15.440	14.780	14.920	14.453	52,832
2023-07-28	16.000	16.160	15.300	15.440	14.956	24,140
2023-07-27	16.000	16.300	15.980	16.120	15.615	34,093
2023-07-26	16.380	16.580	15.660	15.840	15.344	26,190
2023-07-25	16.020	16.520	15.920	16.220	15.712	20,364
2023-07-24	15.900	16.400	13.940	16.020	15.518	183,908
2023-07-21	15.700	16.000	15.640	15.920	15.421	13,748
2023-07-20	16.000	16.100	15.660	15.720	15.228	27,153
2023-07-19	15.980	16.380	15.980	16.080	15.576	23,308
2023-07-18	16.080	16.180	15.900	15.940	15.441	17,895
2023-07-17	15.960	16.420	15.880	16.200	15.693	10,074
2023-07-14	16.000	16.260	15.700	16.160	15.654	45,126
2023-07-13	16.100	16.300	15.960	15.960	15.460	19,618
2023-07-12	16.140	16.280	15.960	16.080	15.576	24,806
2023-07-11	16.500	16.500	16.040	16.040	15.538	29,937
2023-07-10	16.300	16.520	16.200	16.500	15.983	60,974
2023-07-07	16.260	16.460	16.260	16.400	15.886	23,208
2023-07-06	16.800	16.800	16.220	16.240	15.731	31,926
2023-07-05	16.800	17.260	16.760	16.980	16.448	15,905
2023-07-04	16.820	17.060	16.740	16.960	16.429	60,318
2023-07-03	17.220	17.220	16.680	16.940	16.409	16,345
2023-06-30	16.900	17.280	16.760	17.100	16.564	11,883

← NewerPage 14 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.