Basler AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	124.00	124.00	115.00	115.00	36.679	13,548
2022-02-02	122.20	124.00	121.40	123.00	39.230	8,202
2022-02-01	119.80	122.80	118.60	121.40	38.720	18,765
2022-01-31	115.00	120.20	115.00	118.60	37.827	14,940
2022-01-28	114.00	115.00	111.80	115.00	36.679	20,964
2022-01-27	114.00	118.20	111.60	111.60	35.594	15,438
2022-01-26	113.00	116.80	112.80	116.20	37.061	12,405
2022-01-25	110.00	113.80	109.60	112.40	35.849	18,234
2022-01-24	121.00	122.00	109.20	112.00	35.722	39,657
2022-01-21	126.60	128.80	121.80	122.40	39.039	19,602
2022-01-20	122.00	129.20	120.20	128.00	40.825	36,408
2022-01-19	120.40	122.00	119.20	121.20	38.656	28,959
2022-01-18	121.40	123.00	119.40	121.40	38.720	25,233
2022-01-17	122.60	122.80	119.00	122.60	39.103	27,984
2022-01-14	127.60	128.60	123.80	123.80	39.485	22,038
2022-01-13	132.00	132.60	127.40	128.40	40.952	15,009
2022-01-12	134.80	136.00	132.20	132.60	42.292	19,767
2022-01-11	130.80	133.40	128.80	132.40	42.228	23,343
2022-01-10	144.40	144.40	128.40	129.80	41.399	49,221
2022-01-07	153.00	153.40	145.80	147.60	47.076	12,393
2022-01-06	153.60	157.40	151.80	154.00	49.117	12,960
2022-01-05	157.00	158.00	154.40	156.00	49.755	9,606
2022-01-04	162.40	162.60	156.00	157.20	50.138	21,150
2022-01-03	160.60	163.80	159.80	161.20	51.414	7,230
2021-12-30	160.00	160.00	158.00	158.80	50.648	7,641
2021-12-29	159.00	160.80	157.40	159.80	50.967	7,560
2021-12-28	161.80	163.20	159.00	160.00	51.031	3,684
2021-12-27	157.60	161.60	156.80	161.60	51.541	11,217
2021-12-23	159.80	160.00	156.60	157.80	50.329	6,213
2021-12-22	156.00	161.40	156.00	159.00	50.712	17,934
2021-12-21	155.00	156.40	151.40	156.20	49.819	5,388
2021-12-20	150.60	154.20	149.00	152.40	48.607	11,433
2021-12-17	157.40	158.60	152.00	155.00	49.436	13,128
2021-12-16	159.20	161.80	156.20	158.40	50.521	16,938
2021-12-15	157.00	158.60	154.00	156.00	49.755	22,455
2021-12-14	162.60	163.60	154.60	156.00	49.755	26,838
2021-12-13	160.40	166.20	160.40	161.60	51.541	17,496
2021-12-10	161.20	161.20	157.60	158.80	50.648	8,076
2021-12-09	163.80	163.80	160.40	162.00	51.669	7,251
2021-12-08	161.80	163.80	160.20	162.00	51.669	13,944
2021-12-07	152.00	162.40	152.00	161.00	51.350	36,960
2021-12-06	152.20	154.40	150.20	150.20	47.905	26,415
2021-12-03	149.80	154.20	147.00	148.00	47.204	12,285
2021-12-02	152.00	152.40	146.80	148.60	47.395	14,163
2021-12-01	147.20	153.40	145.40	151.00	48.161	16,374
2021-11-30	147.00	149.00	143.00	146.80	46.821	17,781
2021-11-29	141.00	146.40	141.00	146.00	46.566	10,386
2021-11-26	139.00	144.60	139.00	139.80	44.588	11,688
2021-11-25	141.00	144.20	141.00	143.40	45.737	5,013
2021-11-24	142.00	143.20	137.40	140.20	44.716	11,832
2021-11-23	149.80	149.80	141.40	141.60	45.162	11,124
2021-11-22	148.20	153.80	146.40	149.40	47.650	19,374
2021-11-19	149.40	150.00	145.60	147.80	47.140	11,370
2021-11-18	146.80	149.20	145.40	148.40	47.331	11,229
2021-11-17	144.60	148.20	142.00	146.40	46.693	31,569
2021-11-16	150.40	150.40	145.80	148.00	47.204	15,429
2021-11-15	150.00	151.40	146.40	149.00	47.523	9,801
2021-11-12	142.00	148.40	142.00	148.00	47.204	12,969
2021-11-11	141.60	143.00	138.40	141.20	45.035	11,331
2021-11-10	145.20	145.20	139.00	142.20	45.354	15,183

← NewerPage 21 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.