Basler AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	26.750	26.950	25.650	25.950	25.950	33,822
2026-07-24	26.900	26.900	26.150	26.550	26.550	13,635
2026-07-23	27.350	27.350	26.400	26.550	26.550	25,997
2026-07-22	28.200	28.200	26.950	27.400	27.400	16,553
2026-07-21	27.000	28.050	27.000	27.900	27.900	21,946
2026-07-20	26.100	27.300	25.900	27.300	27.300	25,058
2026-07-17	26.500	26.500	25.200	25.950	25.950	65,582
2026-07-16	27.000	27.300	26.100	26.800	26.800	25,022
2026-07-15	29.100	29.100	26.550	26.700	26.700	22,619
2026-07-14	29.600	29.750	28.500	29.000	29.000	32,671
2026-07-13	28.200	29.750	28.100	29.200	29.200	20,855
2026-07-10	28.400	29.100	27.900	28.900	28.900	19,538
2026-07-09	27.750	29.100	27.700	28.750	28.750	37,920
2026-07-08	24.900	28.000	24.550	27.300	27.300	67,574
2026-07-07	27.250	27.250	24.450	24.700	24.700	55,198
2026-07-06	27.350	27.550	26.300	27.550	27.550	38,217
2026-07-03	27.150	28.050	27.150	27.800	27.800	34,766
2026-07-02	28.300	28.350	26.750	27.100	27.100	47,636
2026-07-01	28.800	28.950	27.550	27.950	27.950	23,867
2026-06-30	28.450	28.700	27.600	28.250	28.250	19,437
2026-06-29	27.750	28.400	27.750	28.150	28.150	25,932
2026-06-26	28.000	28.000	27.350	27.650	27.650	25,653
2026-06-25	29.200	29.300	27.550	28.150	28.150	34,742
2026-06-24	29.450	29.950	28.400	28.900	28.900	58,530
2026-06-23	31.450	31.450	29.350	29.900	29.900	48,590
2026-06-22	31.000	31.900	30.550	31.900	31.900	51,862
2026-06-19	30.000	31.450	29.950	31.450	31.450	103,529
2026-06-18	28.150	29.450	27.000	29.400	29.400	56,076
2026-06-17	27.200	28.150	27.200	28.150	28.150	29,196
2026-06-16	28.000	28.100	27.000	27.300	27.300	30,911
2026-06-15	27.450	27.900	27.400	27.750	27.750	22,535
2026-06-12	26.700	27.000	26.300	26.800	26.800	18,868
2026-06-11	26.250	27.150	26.250	26.350	26.350	46,840
2026-06-10	26.200	26.700	25.050	25.900	25.900	59,394
2026-06-09	27.550	27.550	26.100	26.300	26.300	29,987
2026-06-08	25.600	27.000	25.300	26.950	26.950	45,722
2026-06-05	26.750	27.650	26.150	26.350	26.350	44,178
2026-06-04	29.150	29.150	27.150	27.200	27.200	48,124
2026-06-03	29.800	29.950	28.850	29.300	29.300	20,664
2026-06-02	28.950	30.050	28.700	29.800	29.800	47,645
2026-06-01	29.250	29.250	28.200	28.450	28.340	44,949
2026-05-29	28.800	29.300	28.600	29.050	28.938	51,097
2026-05-28	27.900	28.700	27.150	28.700	28.589	28,792
2026-05-27	29.000	29.200	27.850	28.000	27.892	30,583
2026-05-26	28.600	29.650	28.600	29.000	28.888	62,372
2026-05-25	27.800	28.900	27.000	28.600	28.489	42,046
2026-05-22	25.500	27.750	25.500	27.450	27.344	49,541
2026-05-21	25.850	26.200	25.200	25.200	25.103	17,706
2026-05-20	25.450	26.150	25.150	25.750	25.650	30,830
2026-05-19	24.450	25.200	24.300	24.850	24.754	22,653
2026-05-18	23.600	24.700	23.600	24.050	23.957	38,413
2026-05-15	25.250	25.250	23.750	23.900	23.808	32,176
2026-05-14	26.250	26.500	25.000	25.600	25.501	34,949
2026-05-13	24.100	26.500	24.100	25.800	25.700	81,631
2026-05-12	24.550	24.550	23.800	24.000	23.907	25,555
2026-05-11	24.450	24.900	23.700	24.250	24.156	40,115
2026-05-08	23.400	24.950	23.400	24.200	24.106	73,860
2026-05-07	23.150	24.100	22.800	23.400	23.310	59,944
2026-05-06	23.100	24.250	22.550	22.850	22.762	120,078
2026-05-05	21.750	23.100	21.350	23.100	23.011	70,894

← NewerPage 2 of 22 · 1,278 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.