Basler AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	16.900	17.280	16.760	17.100	16.564	11,883
2023-06-29	17.020	17.120	16.800	16.880	16.351	11,258
2023-06-28	16.920	17.180	16.840	16.980	16.448	14,494
2023-06-27	17.020	17.260	16.840	16.880	16.351	18,066
2023-06-26	17.280	17.500	16.900	17.000	16.468	25,907
2023-06-23	18.000	18.120	17.420	17.480	16.932	14,933
2023-06-22	18.440	18.440	17.920	18.160	17.591	16,121
2023-06-21	18.700	19.160	18.360	18.440	17.862	8,853
2023-06-20	19.140	19.140	18.620	18.780	18.192	32,233
2023-06-19	19.800	19.800	19.200	19.280	18.676	10,023
2023-06-16	20.400	20.450	19.880	20.100	19.470	14,346
2023-06-15	19.900	20.300	19.480	20.300	19.664	13,828
2023-06-14	19.400	20.200	19.400	19.920	19.296	11,960
2023-06-13	19.320	19.720	19.320	19.500	18.889	13,491
2023-06-12	19.940	19.940	19.000	19.360	18.754	14,282
2023-06-09	20.200	20.200	19.300	19.700	19.083	26,382
2023-06-08	20.150	20.300	19.780	19.980	19.354	8,296
2023-06-07	20.650	21.000	20.100	20.250	19.616	19,575
2023-06-06	21.000	21.050	20.350	20.550	19.906	11,869
2023-06-05	21.850	21.850	21.000	21.050	20.391	16,606
2023-06-02	22.400	22.500	21.600	21.600	20.923	23,654
2023-06-01	22.150	22.150	21.550	22.050	21.359	9,313
2023-05-31	21.450	22.050	21.000	21.850	21.166	40,800
2023-05-30	21.550	21.700	21.150	21.250	20.584	8,003
2023-05-29	22.200	22.200	21.450	21.500	20.827	3,736
2023-05-26	21.650	22.150	21.400	21.900	21.078	7,071
2023-05-25	22.500	22.500	21.600	21.600	20.790	15,530
2023-05-24	22.750	22.750	22.200	22.300	21.463	14,850
2023-05-23	22.100	22.600	21.950	22.500	21.656	13,400
2023-05-22	21.400	22.300	21.150	22.100	21.271	9,317
2023-05-19	21.700	21.900	21.400	21.400	20.597	5,662
2023-05-18	21.500	21.750	21.200	21.650	20.838	4,376
2023-05-17	21.450	21.800	21.000	21.350	20.549	8,002
2023-05-16	21.150	21.350	21.150	21.250	20.453	5,304
2023-05-15	21.350	21.500	20.550	21.100	20.308	13,593
2023-05-12	21.100	21.300	20.900	21.200	20.405	11,242
2023-05-11	21.000	21.200	20.650	21.050	20.260	30,401
2023-05-10	21.500	21.750	20.900	20.950	20.164	16,039
2023-05-09	21.500	21.700	21.000	21.600	20.790	28,274
2023-05-08	20.750	21.550	20.450	21.500	20.693	11,901
2023-05-05	20.850	20.850	20.400	20.800	20.020	20,842
2023-05-04	19.980	20.950	19.660	20.850	20.068	18,191
2023-05-03	19.620	19.820	19.300	19.820	19.076	10,947
2023-05-02	19.560	19.980	19.520	19.620	18.884	11,614
2023-04-28	19.280	19.640	19.140	19.520	18.788	17,815
2023-04-27	19.420	19.560	19.000	19.220	18.499	11,726
2023-04-26	19.600	19.740	19.000	19.500	18.768	15,949
2023-04-25	19.440	19.960	19.300	19.780	19.038	17,589
2023-04-24	19.840	20.350	19.400	19.640	18.903	16,602
2023-04-21	19.840	20.650	19.740	20.050	19.298	17,469
2023-04-20	20.900	20.900	19.820	19.900	19.153	19,718
2023-04-19	21.800	22.000	21.050	21.150	20.357	18,310
2023-04-18	22.650	22.650	21.850	21.900	21.078	15,859
2023-04-17	22.950	23.150	22.500	22.550	21.704	10,393
2023-04-14	22.750	22.900	22.650	22.800	21.945	5,239
2023-04-13	22.350	22.750	22.350	22.500	21.656	10,411
2023-04-12	22.500	22.650	22.000	22.400	21.560	8,017
2023-04-11	22.200	22.650	21.950	22.300	21.463	15,081
2023-04-06	22.050	22.800	22.000	22.300	21.463	11,733
2023-04-05	23.400	23.400	22.000	22.050	21.223	24,965

← NewerPage 15 of 22 · 1,279 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.