Basler AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	18.360	22.500	18.360	21.650	21.566	199,160
2026-04-30	17.980	18.740	17.980	18.340	18.269	18,508
2026-04-29	18.020	18.700	18.020	18.160	18.090	15,380
2026-04-28	18.440	18.800	18.000	18.260	18.189	21,729
2026-04-27	17.740	18.440	17.740	18.380	18.309	32,543
2026-04-24	17.580	17.940	17.580	17.720	17.652	17,386
2026-04-23	18.580	18.580	17.740	17.860	17.791	39,793
2026-04-22	18.460	18.980	18.360	18.440	18.369	28,658
2026-04-21	18.800	18.820	18.260	18.460	18.389	24,773
2026-04-20	18.180	18.940	18.000	18.580	18.508	51,782
2026-04-17	17.980	18.980	17.540	18.300	18.229	68,234
2026-04-16	18.100	18.400	17.720	17.900	17.831	53,010
2026-04-15	17.240	18.200	17.200	17.800	17.731	60,286
2026-04-14	15.880	17.560	15.500	17.240	17.173	74,070
2026-04-13	13.520	15.780	13.500	15.780	15.719	80,059
2026-04-10	12.860	13.620	12.860	13.520	13.468	32,000
2026-04-09	13.020	13.040	12.640	13.040	12.990	61,524
2026-04-08	12.640	13.180	12.500	12.920	12.870	28,245
2026-04-07	12.740	12.880	12.260	12.320	12.272	18,662
2026-04-02	12.620	12.780	12.160	12.680	12.631	27,318
2026-04-01	12.940	13.160	12.660	12.740	12.691	43,871
2026-03-31	12.000	13.320	11.420	12.500	12.452	192,001
2026-03-30	13.220	13.220	12.380	12.400	12.352	35,267
2026-03-27	13.320	13.320	12.940	13.000	12.950	25,573
2026-03-26	13.320	13.440	12.800	13.300	13.249	57,325
2026-03-25	13.340	13.740	13.340	13.500	13.448	64,704
2026-03-24	13.660	13.840	13.080	13.380	13.328	64,259
2026-03-23	13.500	14.080	13.200	13.880	13.826	41,078
2026-03-20	14.600	14.700	13.800	13.920	13.866	18,101
2026-03-19	15.580	15.580	14.340	14.560	14.504	17,254
2026-03-18	15.180	15.860	14.960	15.320	15.261	38,815
2026-03-17	15.560	15.840	14.500	14.760	14.703	31,095
2026-03-16	14.640	15.080	14.380	14.960	14.902	14,489
2026-03-13	14.660	15.100	14.280	14.520	14.464	27,996
2026-03-12	14.420	15.040	14.420	14.800	14.743	15,646
2026-03-11	14.400	14.640	14.000	14.480	14.424	31,573
2026-03-10	14.140	14.700	14.140	14.580	14.524	15,078
2026-03-09	14.500	14.580	14.240	14.280	14.225	21,966
2026-03-06	14.880	15.060	14.580	14.880	14.823	15,706
2026-03-05	14.660	14.940	14.660	14.800	14.743	25,447
2026-03-04	14.640	14.700	14.040	14.380	14.324	31,506
2026-03-03	15.240	15.320	14.660	14.680	14.623	24,209
2026-03-02	16.240	16.240	15.260	15.420	15.360	7,623
2026-02-27	15.980	16.260	15.640	15.680	15.619	18,295
2026-02-26	16.120	16.520	15.860	15.860	15.799	32,831
2026-02-25	15.700	16.220	15.620	15.980	15.918	31,968
2026-02-24	14.920	15.640	14.920	15.460	15.400	26,380
2026-02-23	14.960	15.260	14.940	14.940	14.882	11,028
2026-02-20	15.340	15.340	14.860	15.140	15.082	16,309
2026-02-19	15.880	15.960	15.160	15.340	15.281	10,271
2026-02-18	15.500	16.020	15.500	15.940	15.878	6,665
2026-02-17	16.260	16.280	15.560	15.640	15.580	17,745
2026-02-16	16.320	16.520	15.960	16.100	16.038	14,971
2026-02-13	16.000	16.220	15.840	16.080	16.018	12,803
2026-02-12	15.600	16.500	15.600	15.940	15.878	20,641
2026-02-11	15.720	15.920	15.100	15.100	15.042	26,175
2026-02-10	15.880	16.040	15.520	15.840	15.779	7,902
2026-02-09	15.660	16.080	15.640	15.680	15.619	14,779
2026-02-06	15.720	15.920	15.220	15.660	15.600	19,683
2026-02-05	15.880	16.260	15.700	15.780	15.719	17,979

← NewerPage 3 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.