Basler AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	105.60	107.80	102.00	106.80	34.063	22,752
2022-04-29	106.00	108.40	105.40	106.60	33.999	17,883
2022-04-28	102.00	105.80	102.00	105.40	33.617	16,062
2022-04-27	104.00	104.60	101.40	102.00	32.532	14,118
2022-04-26	104.40	105.60	101.20	102.20	32.596	11,373
2022-04-25	105.60	105.60	100.80	104.20	33.234	17,880
2022-04-22	109.40	109.40	105.60	106.20	33.872	8,436
2022-04-21	111.40	113.80	108.40	109.80	35.020	18,507
2022-04-20	114.00	114.00	110.40	112.20	35.786	13,992
2022-04-19	107.80	113.00	103.60	112.40	35.849	30,480
2022-04-14	108.20	109.80	107.00	107.80	34.382	13,722
2022-04-13	106.80	109.20	106.80	109.00	34.765	23,052
2022-04-12	104.60	109.00	104.60	107.40	34.255	16,041
2022-04-11	106.00	107.40	104.20	105.20	33.553	27,483
2022-04-08	101.40	107.40	101.40	106.00	33.808	15,648
2022-04-07	101.60	102.60	100.000	100.80	32.150	24,699
2022-04-06	101.00	101.80	97.100	101.00	32.213	26,742
2022-04-05	103.00	106.20	100.40	101.40	32.341	26,544
2022-04-04	96.000	102.00	94.900	100.80	32.150	25,137
2022-04-01	100.20	100.20	95.100	95.800	30.555	13,314
2022-03-31	103.00	105.20	99.200	100.000	31.894	25,011
2022-03-30	108.80	109.00	100.80	103.00	32.851	18,075
2022-03-29	106.60	109.80	106.40	109.00	34.765	18,261
2022-03-28	107.40	108.80	106.00	106.00	33.808	23,412
2022-03-25	108.80	111.80	106.20	106.80	34.063	40,785
2022-03-24	111.40	111.40	108.00	108.80	34.701	13,524
2022-03-23	118.40	118.40	110.40	110.80	35.339	10,860
2022-03-22	114.60	117.20	114.40	116.80	37.253	9,642
2022-03-21	117.20	117.80	113.00	115.20	36.742	13,029
2022-03-18	116.80	118.20	111.40	118.20	37.699	23,136
2022-03-17	108.20	118.00	106.40	116.80	37.253	27,414
2022-03-16	105.00	109.20	105.00	106.00	33.808	17,448
2022-03-15	106.80	106.80	100.80	102.60	32.724	16,221
2022-03-14	105.20	108.40	104.20	107.60	34.318	14,916
2022-03-11	101.60	107.40	101.60	103.40	32.979	14,958
2022-03-10	101.20	104.00	100.80	101.00	32.213	11,193
2022-03-09	94.100	104.80	94.100	102.20	32.596	25,791
2022-03-08	93.000	98.500	93.000	93.500	29.821	22,098
2022-03-07	94.200	98.700	92.000	95.000	30.300	31,524
2022-03-04	114.00	114.00	98.300	98.500	31.416	24,348
2022-03-03	112.80	118.20	110.80	111.00	35.403	22,479
2022-03-02	114.20	115.40	111.40	113.40	36.168	22,008
2022-03-01	115.20	119.00	114.00	116.00	36.998	23,814
2022-02-28	114.40	115.00	110.00	114.60	36.551	20,448
2022-02-25	110.40	113.80	106.60	111.60	35.594	16,200
2022-02-24	108.80	108.80	103.00	107.60	34.318	15,948
2022-02-23	112.00	114.20	110.80	111.00	35.403	12,699
2022-02-22	110.00	115.20	109.80	111.20	35.467	17,511
2022-02-21	112.60	115.80	110.20	113.60	36.232	19,908
2022-02-18	114.80	119.20	113.20	113.20	36.104	28,485
2022-02-17	115.20	118.80	114.00	114.80	36.615	20,889
2022-02-16	113.60	116.80	113.60	115.20	36.742	15,780
2022-02-15	107.80	115.00	107.80	115.00	36.679	19,752
2022-02-14	109.00	109.00	102.80	107.40	34.255	32,886
2022-02-11	111.80	114.00	108.80	109.00	34.765	25,701
2022-02-10	118.20	118.20	112.00	112.60	35.913	14,868
2022-02-09	114.20	121.00	114.20	117.40	37.444	21,957
2022-02-08	117.20	117.40	111.60	113.60	36.232	14,178
2022-02-07	115.20	119.20	114.20	116.40	37.125	19,620
2022-02-04	115.80	117.20	113.00	115.80	36.934	8,643

← NewerPage 20 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.