Basler AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	32.500	33.600	32.450	33.550	32.291	14,514
2023-01-09	31.350	32.400	31.000	32.250	31.040	4,860
2023-01-06	31.650	32.000	31.300	31.650	30.463	6,051
2023-01-05	32.500	33.400	32.000	32.000	30.800	7,404
2023-01-04	32.800	32.800	32.100	32.600	31.377	6,139
2023-01-03	30.700	32.550	30.700	32.450	31.233	6,435
2023-01-02	29.850	30.750	29.850	30.600	29.452	4,287
2022-12-30	31.350	31.350	29.550	29.550	28.441	2,799
2022-12-29	30.200	31.750	30.200	31.700	30.511	4,508
2022-12-28	31.250	31.250	30.450	30.750	29.596	1,576
2022-12-27	31.500	31.600	30.900	31.000	29.837	2,050
2022-12-23	31.250	31.550	31.150	31.300	30.126	1,227
2022-12-22	32.450	32.450	31.250	31.250	30.078	1,493
2022-12-21	30.600	32.100	30.600	32.100	30.896	2,327
2022-12-20	30.500	30.850	29.900	30.850	29.693	4,843
2022-12-19	32.550	32.850	30.150	30.200	29.067	8,116
2022-12-16	33.650	33.650	32.400	32.900	31.666	19,619
2022-12-15	33.650	33.650	33.000	33.300	32.051	6,565
2022-12-14	33.400	33.400	33.300	33.300	32.051	923
2022-12-13	32.000	33.300	31.850	33.050	31.810	5,798
2022-12-12	32.000	32.000	31.250	31.900	30.703	4,696
2022-12-09	32.000	32.100	31.700	32.000	30.800	13,665
2022-12-08	32.700	32.800	31.750	31.750	30.559	10,476
2022-12-07	33.650	34.100	32.750	32.750	31.521	7,286
2022-12-06	35.050	36.150	34.000	34.000	32.724	4,939
2022-12-05	35.750	36.050	35.400	35.400	34.072	6,029
2022-12-02	34.950	36.200	34.950	35.950	34.601	4,820
2022-12-01	33.900	35.250	33.900	34.650	33.350	6,799
2022-11-30	33.200	33.900	33.000	33.900	32.628	6,665
2022-11-29	32.950	33.550	32.850	32.850	31.618	6,204
2022-11-28	33.750	33.750	32.450	33.300	32.051	4,081
2022-11-25	33.750	33.750	32.950	33.400	32.147	3,842
2022-11-24	33.050	34.050	32.850	34.050	32.773	4,225
2022-11-23	32.050	33.100	31.600	33.050	31.810	6,569
2022-11-22	31.600	32.650	31.150	32.200	30.992	7,811
2022-11-21	33.300	33.300	31.850	32.100	30.896	8,342
2022-11-18	32.850	34.150	32.400	33.500	32.243	13,347
2022-11-17	33.000	33.450	32.300	32.500	31.281	9,112
2022-11-16	33.900	33.900	32.600	33.150	31.906	12,555
2022-11-15	34.150	34.450	33.100	34.250	32.965	16,782
2022-11-14	33.900	34.850	33.150	34.750	33.446	21,500
2022-11-11	31.600	33.750	31.200	33.600	32.339	13,193
2022-11-10	30.200	31.700	30.050	31.300	30.126	6,826
2022-11-09	30.550	30.800	30.000	30.200	29.067	7,180
2022-11-08	29.750	31.500	29.700	30.350	29.211	14,649
2022-11-07	29.000	29.650	28.950	29.500	28.393	5,739
2022-11-04	28.750	29.300	28.550	29.000	27.912	3,909
2022-11-03	28.150	28.950	28.050	28.700	27.623	7,978
2022-11-02	27.450	28.700	27.450	28.600	27.527	3,848
2022-11-01	27.300	28.250	27.300	27.400	26.372	10,458
2022-10-31	28.800	28.800	27.500	27.500	26.468	3,954
2022-10-28	28.500	28.700	27.750	28.500	27.431	4,133
2022-10-27	28.350	28.700	27.650	28.300	27.238	10,384
2022-10-26	27.650	29.300	27.150	28.350	27.286	15,684
2022-10-25	25.400	27.700	25.400	27.350	26.324	10,773
2022-10-24	24.800	25.800	24.800	25.350	24.399	9,468
2022-10-21	23.400	24.650	23.400	24.650	23.725	6,383
2022-10-20	22.600	23.400	22.200	23.250	22.378	6,842
2022-10-19	22.850	23.450	22.550	22.800	21.945	8,181
2022-10-18	22.700	23.550	22.650	22.900	22.041	12,390

← NewerPage 17 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.