Basler AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	36.100	36.100	35.250	35.850	34.505	7,183
2022-07-22	36.250	36.250	34.650	35.750	34.409	17,271
2022-07-21	34.350	36.300	34.350	36.200	34.842	19,535
2022-07-20	34.500	35.000	33.650	34.700	33.398	17,497
2022-07-19	34.000	34.100	31.400	33.400	32.147	19,999
2022-07-18	91.400	95.600	91.300	95.600	30.671	5,097
2022-07-15	89.100	92.100	89.100	90.800	29.131	6,765
2022-07-14	89.300	89.900	86.600	88.200	28.297	12,411
2022-07-13	90.900	91.000	87.000	89.300	28.650	10,854
2022-07-12	89.800	90.300	87.400	89.900	28.842	7,410
2022-07-11	89.000	89.600	85.900	89.400	28.682	19,989
2022-07-08	88.500	89.500	86.500	89.100	28.586	9,951
2022-07-07	81.700	87.700	81.700	87.400	28.040	9,651
2022-07-06	84.100	86.200	81.700	83.000	26.629	19,203
2022-07-05	83.500	85.500	82.100	83.600	26.821	23,382
2022-07-04	77.500	82.500	77.500	82.300	26.404	14,640
2022-07-01	74.300	79.200	74.300	77.900	24.992	18,840
2022-06-30	81.000	81.000	75.100	76.500	24.543	13,716
2022-06-29	80.900	81.300	79.100	79.200	25.410	6,090
2022-06-28	81.500	85.100	80.400	80.600	25.859	17,715
2022-06-27	80.100	82.700	79.900	82.400	26.436	9,144
2022-06-24	77.100	80.500	77.000	79.300	25.442	12,846
2022-06-23	77.500	77.900	76.000	76.300	24.479	8,607
2022-06-22	79.500	79.500	75.700	78.100	25.057	16,836
2022-06-21	78.700	82.000	78.700	80.800	25.923	10,848
2022-06-20	80.600	80.600	78.300	78.300	25.121	7,482
2022-06-17	78.000	82.300	77.500	79.500	25.506	38,262
2022-06-16	83.500	83.500	78.000	78.000	25.025	24,816
2022-06-15	83.200	84.800	81.700	84.000	26.950	13,890
2022-06-14	84.900	85.200	81.700	82.100	26.340	15,138
2022-06-13	92.000	92.000	83.600	84.400	27.078	28,791
2022-06-10	95.400	95.400	90.000	90.800	29.131	20,184
2022-06-09	98.300	99.200	93.800	95.100	30.511	13,857
2022-06-08	99.800	100.40	98.200	99.000	31.762	8,253
2022-06-07	103.20	106.00	100.60	101.60	32.596	12,096
2022-06-06	106.40	106.40	103.80	103.80	33.302	5,454
2022-06-03	110.00	111.80	104.60	105.20	33.751	3,858
2022-06-02	110.00	111.40	109.00	110.00	35.291	3,909
2022-06-01	114.40	114.60	108.80	110.80	35.548	16,929
2022-05-31	111.40	115.80	109.00	113.00	36.254	15,642
2022-05-30	107.80	111.00	107.80	110.80	35.548	9,495
2022-05-27	104.40	106.60	102.00	106.60	34.200	10,035
2022-05-26	101.20	104.00	101.20	103.60	33.238	3,027
2022-05-25	102.60	102.60	99.200	100.40	32.211	7,248
2022-05-24	103.00	106.00	102.60	102.80	32.981	10,599
2022-05-23	106.00	106.20	104.00	105.60	33.680	8,364
2022-05-20	106.00	108.60	103.40	104.80	33.425	13,527
2022-05-19	102.40	106.20	100.20	106.00	33.808	20,664
2022-05-18	99.700	102.80	98.600	102.40	32.660	10,893
2022-05-17	100.20	102.20	98.000	99.000	31.575	15,042
2022-05-16	100.000	100.000	97.800	99.200	31.639	9,336
2022-05-13	96.100	99.400	96.100	99.400	31.703	10,149
2022-05-12	93.600	95.500	90.600	94.500	30.140	14,148
2022-05-11	91.100	94.800	89.900	93.800	29.917	18,054
2022-05-10	90.200	93.800	90.000	91.800	29.279	16,776
2022-05-09	95.000	96.200	88.600	89.400	28.514	20,805
2022-05-06	101.80	102.00	92.200	93.700	29.885	31,806
2022-05-05	106.80	107.80	101.80	102.80	32.787	36,024
2022-05-04	108.20	108.60	100.000	103.80	33.106	27,663
2022-05-03	107.40	108.60	105.20	108.00	34.446	19,980

← NewerPage 19 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.