Basler AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	15.940	16.120	15.800	15.940	15.878	9,247
2026-02-03	16.480	16.560	15.920	16.080	16.018	19,801
2026-02-02	16.000	16.560	15.960	16.460	16.396	18,114
2026-01-30	16.400	16.580	15.960	16.120	16.058	20,068
2026-01-29	16.400	16.700	16.080	16.180	16.117	32,155
2026-01-28	15.600	16.360	15.560	16.140	16.078	34,957
2026-01-27	15.640	15.700	15.300	15.540	15.480	19,423
2026-01-26	16.300	16.300	15.720	15.840	15.779	27,228
2026-01-23	16.860	16.860	16.260	16.280	16.217	10,470
2026-01-22	16.520	16.960	16.280	16.840	16.775	32,078
2026-01-21	16.700	16.700	15.700	16.340	16.277	37,086
2026-01-20	16.380	16.800	16.140	16.500	16.436	34,964
2026-01-19	16.300	16.600	16.160	16.340	16.277	33,452
2026-01-16	16.040	16.680	16.040	16.680	16.616	19,426
2026-01-15	15.900	16.400	15.900	16.180	16.117	26,559
2026-01-14	14.840	16.020	14.840	15.580	15.520	54,641
2026-01-13	14.520	15.000	14.400	14.940	14.882	37,306
2026-01-12	14.500	14.820	14.420	14.480	14.424	25,796
2026-01-09	14.440	14.720	14.320	14.560	14.504	13,406
2026-01-08	14.640	14.780	14.380	14.380	14.324	9,474
2026-01-07	15.100	15.100	14.560	14.680	14.623	27,506
2026-01-06	15.220	15.380	14.900	15.040	14.982	16,688
2026-01-05	15.300	15.300	15.080	15.280	15.221	23,076
2026-01-02	15.320	15.320	14.700	15.200	15.141	18,437
2025-12-30	14.940	15.480	14.940	15.300	15.241	10,816
2025-12-29	14.580	15.120	14.340	15.060	15.002	34,833
2025-12-23	13.840	14.500	13.700	14.380	14.324	25,045
2025-12-22	13.580	14.000	13.580	13.840	13.787	27,972
2025-12-19	13.700	13.860	13.400	13.680	13.627	37,908
2025-12-18	13.520	14.260	13.460	13.780	13.727	54,019
2025-12-17	13.760	13.800	13.360	13.520	13.468	15,324
2025-12-16	13.920	13.920	13.580	13.700	13.647	16,610
2025-12-15	13.960	14.000	13.740	13.920	13.866	29,758
2025-12-12	14.640	14.640	13.800	13.980	13.926	22,113
2025-12-11	14.560	14.560	14.360	14.440	14.384	12,514
2025-12-10	14.880	14.880	14.440	14.520	14.464	16,262
2025-12-09	14.640	14.740	14.500	14.740	14.683	27,631
2025-12-08	14.800	14.840	14.320	14.600	14.544	29,919
2025-12-05	14.980	15.080	14.880	14.880	14.823	30,728
2025-12-04	15.480	15.520	14.940	15.000	14.942	28,188
2025-12-03	15.800	16.060	15.400	15.400	15.341	12,086
2025-12-02	16.180	16.200	15.680	15.840	15.779	28,044
2025-12-01	16.400	16.400	16.040	16.200	16.137	16,364
2025-11-28	15.920	16.660	15.900	16.440	16.376	25,124
2025-11-27	16.000	16.100	15.780	16.060	15.998	20,091
2025-11-26	15.620	15.900	15.620	15.840	15.779	19,256
2025-11-25	15.240	15.760	15.100	15.740	15.679	15,626
2025-11-24	15.200	15.440	15.200	15.340	15.281	18,774
2025-11-21	15.300	15.340	14.840	15.160	15.101	29,839
2025-11-20	15.120	16.060	15.120	15.660	15.600	25,035
2025-11-19	15.140	15.500	14.880	15.360	15.301	57,830
2025-11-18	15.300	15.300	14.960	15.240	15.181	32,401
2025-11-17	15.680	15.780	15.280	15.440	15.380	28,193
2025-11-14	15.520	15.800	15.340	15.740	15.679	28,122
2025-11-13	16.160	16.160	15.600	15.660	15.600	19,971
2025-11-12	15.900	16.140	15.600	16.060	15.998	38,807
2025-11-11	15.600	16.380	15.460	16.000	15.938	44,120
2025-11-10	15.720	16.200	15.520	15.600	15.540	43,380
2025-11-07	15.060	15.500	14.740	15.280	15.221	59,809
2025-11-06	16.920	16.960	15.640	15.760	15.699	73,797

← NewerPage 4 of 5 · 253 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.