Basler AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	22.950	23.400	22.500	22.600	21.752	25,601
2022-10-14	24.000	24.000	22.800	23.000	22.137	15,397
2022-10-13	23.700	24.450	22.900	23.250	22.378	15,526
2022-10-12	24.000	24.800	23.950	23.950	23.052	5,811
2022-10-11	24.150	24.200	23.250	24.200	23.292	3,801
2022-10-10	24.300	24.750	23.550	23.950	23.052	7,356
2022-10-07	24.850	24.950	23.750	24.050	23.148	7,386
2022-10-06	24.550	25.050	24.300	25.000	24.062	2,427
2022-10-05	25.350	25.550	24.200	24.550	23.629	3,891
2022-10-04	25.550	25.550	24.650	25.150	24.206	7,224
2022-10-03	23.750	24.450	22.550	24.300	23.388	6,397
2022-09-30	22.500	23.550	22.450	23.350	22.474	4,076
2022-09-29	22.500	22.950	22.000	22.300	21.463	16,315
2022-09-28	22.700	22.750	21.650	22.500	21.656	16,528
2022-09-27	23.150	23.300	22.500	22.500	21.656	7,542
2022-09-26	22.900	23.800	22.700	23.350	22.474	9,526
2022-09-23	23.750	23.950	22.800	23.150	22.282	12,122
2022-09-22	25.500	25.500	23.850	23.950	23.052	5,134
2022-09-21	25.050	25.700	24.700	25.700	24.736	3,143
2022-09-20	24.800	25.150	24.200	24.850	23.918	4,612
2022-09-19	24.350	24.550	24.000	24.550	23.629	4,272
2022-09-16	25.300	25.300	24.050	24.300	23.388	12,268
2022-09-15	25.400	25.500	25.050	25.500	24.543	5,327
2022-09-14	25.100	25.550	24.750	25.150	24.206	5,878
2022-09-13	26.200	26.900	25.100	25.100	24.158	10,717
2022-09-12	26.150	26.150	25.650	26.100	25.121	5,262
2022-09-09	25.200	25.700	25.100	25.650	24.688	5,651
2022-09-08	24.600	25.100	23.900	24.950	24.014	7,675
2022-09-07	23.750	24.550	23.700	24.550	23.629	6,375
2022-09-06	23.900	24.350	23.700	24.000	23.100	18,062
2022-09-05	24.050	24.100	23.300	23.650	22.763	3,424
2022-09-02	24.400	24.550	23.450	24.300	23.388	5,776
2022-09-01	24.750	24.750	23.250	23.500	22.618	20,598
2022-08-31	24.950	25.300	24.350	24.550	23.629	11,332
2022-08-30	24.200	25.400	24.200	24.800	23.870	6,819
2022-08-29	24.750	25.200	24.200	24.650	23.725	12,228
2022-08-26	26.100	26.100	24.750	25.000	24.062	12,783
2022-08-25	26.150	26.750	25.550	25.650	24.688	9,003
2022-08-24	26.200	26.400	25.250	26.400	25.410	21,317
2022-08-23	26.950	27.450	26.300	26.400	25.410	11,355
2022-08-22	26.000	27.400	25.500	27.250	26.228	25,841
2022-08-19	27.700	27.700	26.300	26.300	25.313	9,046
2022-08-18	27.350	28.300	27.350	28.000	26.950	9,051
2022-08-17	28.150	28.200	27.000	27.600	26.565	14,502
2022-08-16	28.000	28.200	27.550	28.000	26.950	6,427
2022-08-15	28.250	28.750	27.850	28.300	27.238	5,372
2022-08-12	28.850	28.900	28.300	28.550	27.479	6,416
2022-08-11	29.000	29.350	28.300	28.550	27.479	6,478
2022-08-10	28.600	29.350	28.100	29.150	28.056	10,625
2022-08-09	30.200	30.200	28.150	28.400	27.335	18,068
2022-08-08	30.000	30.800	29.550	29.900	28.778	23,646
2022-08-05	30.600	31.100	29.650	29.750	28.634	32,949
2022-08-04	35.050	35.050	30.300	30.700	29.548	52,211
2022-08-03	35.900	37.500	34.500	34.750	33.446	15,766
2022-08-02	37.700	37.700	35.300	37.250	35.853	12,569
2022-08-01	37.000	38.350	37.000	37.800	36.382	9,890
2022-07-29	37.150	38.200	36.800	37.200	35.804	4,427
2022-07-28	36.150	37.000	36.050	36.750	35.371	6,465
2022-07-27	35.600	36.650	35.050	36.400	35.034	7,747
2022-07-26	36.200	37.000	35.750	35.950	34.601	11,265

← NewerPage 18 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.