Basler AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 148.60 | 150.40 | 144.20 | 144.40 | 46.056 | 29,715 |
| 2021-11-08 | 150.40 | 151.80 | 147.80 | 150.80 | 48.097 | 18,174 |
| 2021-11-05 | 148.20 | 151.80 | 139.00 | 149.40 | 47.650 | 52,203 |
| 2021-11-04 | 171.20 | 174.40 | 144.20 | 150.00 | 47.842 | 95,301 |
| 2021-11-03 | 170.00 | 173.80 | 169.20 | 171.20 | 54.603 | 13,515 |
| 2021-11-02 | 167.60 | 170.00 | 164.20 | 170.00 | 54.220 | 10,413 |
| 2021-11-01 | 162.00 | 166.00 | 158.60 | 166.00 | 52.945 | 14,295 |
| 2021-10-29 | 169.20 | 169.20 | 156.00 | 159.80 | 50.967 | 26,592 |
| 2021-10-28 | 155.80 | 170.40 | 155.60 | 170.40 | 54.348 | 45,543 |
| 2021-10-27 | 158.00 | 162.40 | 155.20 | 156.80 | 50.010 | 11,280 |
| 2021-10-26 | 155.60 | 157.80 | 153.20 | 157.60 | 50.266 | 9,705 |
| 2021-10-25 | 156.00 | 157.80 | 153.60 | 156.60 | 49.947 | 6,789 |
| 2021-10-22 | 152.60 | 157.80 | 151.80 | 157.00 | 50.074 | 7,563 |
| 2021-10-21 | 152.80 | 154.60 | 150.60 | 153.40 | 48.926 | 5,826 |
| 2021-10-20 | 153.40 | 155.00 | 150.60 | 151.80 | 48.416 | 3,216 |
| 2021-10-19 | 153.40 | 155.00 | 151.00 | 153.80 | 49.054 | 9,363 |
| 2021-10-18 | 146.20 | 153.40 | 142.40 | 152.40 | 48.607 | 20,589 |
| 2021-10-15 | 148.40 | 148.40 | 145.40 | 146.20 | 46.630 | 8,535 |
| 2021-10-14 | 142.00 | 148.40 | 140.20 | 148.00 | 47.204 | 15,888 |
← NewerPage 22 of 22 · 1,279 trading days
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.