Basler AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	23.650	24.250	23.400	23.450	22.570	29,396
2023-04-03	22.500	23.750	22.500	23.600	22.715	38,752
2023-03-31	22.950	23.000	22.150	22.250	21.415	58,295
2023-03-30	23.650	23.650	21.550	23.000	22.137	164,808
2023-03-29	28.300	28.300	26.500	27.000	25.987	20,716
2023-03-28	27.650	28.400	27.300	28.250	27.190	7,366
2023-03-27	26.750	27.500	26.600	27.450	26.420	6,255
2023-03-24	26.700	27.100	26.500	26.850	25.843	5,476
2023-03-23	26.600	27.350	26.450	27.000	25.987	10,182
2023-03-22	26.700	27.200	26.400	26.750	25.746	8,259
2023-03-21	27.300	27.650	26.900	27.000	25.987	5,207
2023-03-20	26.950	27.800	25.800	27.000	25.987	17,636
2023-03-17	27.450	27.900	26.800	27.250	26.228	9,446
2023-03-16	27.050	27.400	26.250	27.300	26.276	5,336
2023-03-15	27.700	27.700	26.350	26.600	25.602	10,317
2023-03-14	26.500	27.800	26.500	27.700	26.661	6,511
2023-03-13	26.750	26.850	25.900	26.650	25.650	10,122
2023-03-10	27.250	27.450	26.850	27.250	26.228	5,679
2023-03-09	27.400	28.050	27.150	27.750	26.709	10,777
2023-03-08	27.150	27.700	27.050	27.500	26.468	4,108
2023-03-07	27.800	28.150	27.100	27.450	26.420	10,305
2023-03-06	28.050	28.300	27.750	28.000	26.950	6,882
2023-03-03	27.850	28.650	27.700	28.300	27.238	7,986
2023-03-02	28.200	28.400	27.550	27.900	26.853	9,001
2023-03-01	28.900	29.400	28.350	28.450	27.383	8,175
2023-02-28	29.300	29.350	28.550	28.600	27.527	11,663
2023-02-27	28.800	29.800	28.500	29.350	28.249	10,717
2023-02-24	29.500	29.500	28.650	29.100	28.008	9,431
2023-02-23	29.400	29.800	29.350	29.500	28.393	6,065
2023-02-22	30.400	30.400	29.500	29.700	28.586	6,761
2023-02-21	30.850	30.900	30.000	30.700	29.548	7,736
2023-02-20	31.550	31.550	30.500	30.550	29.404	7,738
2023-02-17	31.600	31.750	30.850	31.300	30.126	6,245
2023-02-16	32.750	32.800	31.800	31.950	30.751	5,581
2023-02-15	32.150	32.550	31.650	32.450	31.233	7,976
2023-02-14	32.300	32.300	31.500	31.800	30.607	17,426
2023-02-13	32.350	32.600	31.900	31.950	30.751	8,922
2023-02-10	32.200	32.200	31.650	32.000	30.800	8,799
2023-02-09	33.100	33.100	32.050	32.350	31.136	6,374
2023-02-08	31.950	33.400	31.950	32.750	31.521	14,196
2023-02-07	32.550	32.750	31.500	31.800	30.607	11,094
2023-02-06	33.550	33.550	32.800	32.900	31.666	4,456
2023-02-03	34.000	34.000	33.100	33.900	32.628	12,836
2023-02-02	34.000	34.700	33.550	34.100	32.821	11,539
2023-02-01	34.150	34.200	33.550	33.950	32.676	8,950
2023-01-31	35.550	35.900	33.450	33.950	32.676	21,079
2023-01-30	35.150	35.600	34.900	35.350	34.024	7,929
2023-01-27	36.100	36.300	35.200	35.500	34.168	3,990
2023-01-26	35.900	36.800	35.800	36.200	34.842	5,163
2023-01-25	36.250	36.300	35.450	35.700	34.361	6,213
2023-01-24	37.350	37.350	36.150	36.450	35.083	3,384
2023-01-23	37.550	37.750	36.900	37.350	35.949	8,428
2023-01-20	37.800	37.900	36.650	37.150	35.756	7,406
2023-01-19	38.900	38.900	37.250	37.500	36.093	6,491
2023-01-18	38.550	40.000	38.100	38.900	37.441	15,399
2023-01-17	38.300	38.750	37.950	38.150	36.719	7,635
2023-01-16	37.950	39.150	37.900	38.300	36.863	11,775
2023-01-13	36.450	38.500	36.300	38.000	36.574	19,502
2023-01-12	35.350	37.500	34.600	36.850	35.468	14,839
2023-01-11	33.800	35.800	33.800	35.350	34.024	19,007

← NewerPage 16 of 22 · 1,275 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.