Basler AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	13.520	13.760	13.520	13.740	13.687	14,004
2025-08-12	13.560	13.780	13.360	13.580	13.528	14,142
2025-08-11	13.600	14.000	13.420	13.700	13.647	34,976
2025-08-08	12.600	13.740	12.600	13.740	13.687	47,821
2025-08-07	13.220	13.220	12.160	12.480	12.432	60,894
2025-08-06	12.760	12.980	11.820	12.000	11.954	16,455
2025-08-05	11.400	12.980	11.400	12.860	12.810	26,002
2025-08-04	11.420	11.560	11.360	11.480	11.436	6,928
2025-08-01	11.760	11.760	11.320	11.460	11.416	28,504
2025-07-31	12.080	12.100	11.540	11.540	11.495	15,354
2025-07-30	12.300	12.300	12.160	12.200	12.153	7,179
2025-07-29	12.340	12.600	12.340	12.400	12.352	15,082
2025-07-28	12.000	12.380	12.000	12.240	12.193	7,399
2025-07-25	12.400	12.400	11.880	11.920	11.874	24,439
2025-07-24	12.240	12.580	12.160	12.460	12.412	13,685
2025-07-23	12.700	12.860	12.280	12.280	12.233	13,181
2025-07-22	12.980	13.000	12.600	12.680	12.631	13,243
2025-07-21	13.060	13.320	13.000	13.080	13.029	10,205
2025-07-18	13.480	13.500	13.060	13.120	13.069	11,120
2025-07-17	13.700	13.700	13.280	13.420	13.368	8,939
2025-07-16	13.960	13.960	13.560	13.560	13.508	10,389
2025-07-15	13.360	13.840	13.320	13.780	13.727	45,036
2025-07-14	13.500	13.800	13.180	13.180	13.129	412,085
2025-07-11	12.460	13.980	12.460	13.580	13.528	29,071
2025-07-10	13.240	13.240	12.060	12.060	12.013	17,877
2025-07-09	13.840	13.900	12.860	13.220	13.169	37,295
2025-07-08	13.280	13.860	13.240	13.700	13.647	15,144
2025-07-07	12.820	13.400	12.820	13.260	13.209	3,837
2025-07-04	12.680	13.000	12.620	12.820	12.770	9,416
2025-07-03	13.720	13.720	12.280	12.500	12.452	28,351
2025-07-02	12.800	13.620	12.680	13.620	13.567	40,442
2025-07-01	12.240	12.740	12.240	12.740	12.691	3,750
2025-06-30	12.420	12.520	12.320	12.320	12.272	11,491
2025-06-27	12.380	12.440	12.240	12.400	12.352	6,116
2025-06-26	12.280	12.440	12.100	12.240	12.193	9,427
2025-06-25	12.040	12.820	12.000	12.160	12.113	36,983
2025-06-24	11.000	12.000	10.760	11.920	11.874	28,795
2025-06-23	10.160	11.000	10.160	10.900	10.858	21,226
2025-06-20	9.950	10.200	9.870	10.200	10.161	20,033
2025-06-19	9.700	9.950	9.590	9.950	9.912	6,097
2025-06-18	9.940	9.940	9.570	9.670	9.633	4,945
2025-06-17	9.760	10.000	9.760	9.940	9.902	15,311
2025-06-16	9.530	9.820	9.530	9.660	9.623	1,542
2025-06-13	9.770	9.770	9.430	9.620	9.583	3,353
2025-06-12	9.340	10.000	9.340	10.000	9.961	19,529
2025-06-11	9.710	9.870	9.160	9.210	9.174	7,990
2025-06-10	9.550	9.790	9.420	9.790	9.752	12,051
2025-06-09	9.290	9.440	9.290	9.420	9.384	8,170
2025-06-06	9.130	9.410	9.120	9.410	9.374	7,422
2025-06-05	9.290	9.330	9.230	9.230	9.194	1,115
2025-06-04	9.290	9.300	9.100	9.240	9.204	4,018
2025-06-03	9.300	9.300	9.180	9.200	9.164	2,724
2025-06-02	9.360	9.360	9.130	9.230	9.194	2,800
2025-05-30	9.250	9.250	9.170	9.240	9.204	5,856
2025-05-29	9.000	9.130	9.000	9.130	9.095	3,483
2025-05-28	9.040	9.090	8.890	9.090	9.055	4,014
2025-05-27	8.990	9.170	8.990	9.160	9.125	4,262
2025-05-26	9.200	9.200	8.850	8.970	8.935	4,799
2025-05-23	8.670	9.200	8.670	9.060	8.886	16,650
2025-05-22	8.500	9.100	8.350	8.740	8.572	29,768

← NewerPage 6 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.