Basler AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	16.580	16.700	15.940	16.100	16.038	33,981
2025-11-04	16.800	17.000	16.180	16.520	16.456	36,021
2025-11-03	17.440	17.580	17.320	17.420	17.353	12,299
2025-10-31	17.880	17.880	17.080	17.400	17.333	30,732
2025-10-30	17.460	18.000	17.380	17.960	17.891	38,672
2025-10-29	17.800	18.860	16.420	17.660	17.592	63,166
2025-10-28	18.240	18.240	17.800	18.020	17.950	13,655
2025-10-27	18.020	18.380	18.020	18.300	18.229	15,715
2025-10-24	18.320	18.500	17.780	18.060	17.990	11,897
2025-10-23	18.820	19.040	18.300	18.360	18.289	11,467
2025-10-22	19.880	19.880	18.920	18.920	18.847	28,083
2025-10-21	18.580	19.400	18.340	19.400	19.325	18,555
2025-10-20	18.220	18.760	18.100	18.720	18.648	22,059
2025-10-17	18.700	18.920	17.680	18.100	18.030	28,521
2025-10-16	19.200	19.400	18.780	19.040	18.966	22,609
2025-10-15	18.600	19.860	18.440	19.240	19.166	81,496
2025-10-14	18.300	18.700	18.120	18.640	18.568	41,336
2025-10-13	18.200	18.900	17.940	18.340	18.269	65,043
2025-10-10	18.780	18.780	17.940	18.020	17.950	24,012
2025-10-09	18.660	18.800	18.360	18.620	18.548	61,677
2025-10-08	18.600	18.660	18.400	18.440	18.369	37,448
2025-10-07	18.400	18.640	18.040	18.500	18.429	39,001
2025-10-06	18.000	18.600	17.760	18.200	18.130	37,461
2025-10-03	18.240	18.280	17.540	17.840	17.771	26,364
2025-10-02	17.900	18.780	17.760	18.460	18.389	35,942
2025-10-01	17.740	18.000	17.460	17.740	17.671	43,393
2025-09-30	17.940	18.100	17.660	17.800	17.731	21,561
2025-09-29	17.820	18.080	17.680	17.860	17.791	17,396
2025-09-26	18.500	18.600	18.060	18.080	18.010	20,568
2025-09-25	18.880	18.880	18.360	18.400	18.329	28,910
2025-09-24	18.960	18.960	18.580	18.880	18.807	27,803
2025-09-23	18.720	19.000	18.220	18.780	18.707	30,038
2025-09-22	18.440	18.760	18.200	18.700	18.628	37,224
2025-09-19	18.600	18.600	18.080	18.380	18.309	24,002
2025-09-18	18.900	18.900	18.400	18.540	18.468	19,207
2025-09-17	18.700	18.940	18.440	18.780	18.707	22,235
2025-09-16	18.220	18.980	18.220	18.560	18.488	48,770
2025-09-15	17.300	18.180	17.200	18.080	18.010	35,821
2025-09-12	16.840	17.500	16.520	17.180	17.114	32,139
2025-09-11	15.500	16.660	15.500	16.640	16.576	41,975
2025-09-10	17.000	17.000	15.260	15.480	15.420	60,733
2025-09-09	17.100	17.260	16.740	16.860	16.795	50,014
2025-09-08	17.080	17.080	16.840	16.900	16.835	16,542
2025-09-05	17.100	17.100	16.780	16.900	16.835	21,612
2025-09-04	17.260	17.260	16.840	16.880	16.815	52,983
2025-09-03	16.720	17.660	16.720	17.140	17.074	19,237
2025-09-02	16.900	16.900	16.240	16.640	16.576	32,948
2025-09-01	16.660	17.120	16.620	16.800	16.735	48,886
2025-08-29	16.900	17.660	16.740	16.800	16.735	63,137
2025-08-28	16.360	17.040	15.740	16.780	16.715	113,330
2025-08-27	15.860	15.940	15.720	15.800	15.739	4,482
2025-08-26	15.880	15.900	15.640	15.800	15.739	6,132
2025-08-25	15.800	16.000	15.620	15.820	15.759	11,955
2025-08-22	15.880	16.000	15.540	15.900	15.839	18,058
2025-08-21	15.100	16.140	15.060	15.780	15.719	38,206
2025-08-20	14.900	15.120	14.720	14.920	14.862	11,967
2025-08-19	14.860	15.180	14.720	14.960	14.902	14,836
2025-08-18	14.880	15.260	14.600	14.960	14.902	34,728
2025-08-15	13.880	14.880	13.880	14.820	14.763	40,053
2025-08-14	13.820	13.880	13.600	13.880	13.826	13,257

← NewerPage 5 of 22 · 1,275 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.