Basler AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	8.540	8.560	8.350	8.350	8.189	11,944
2025-05-20	8.800	8.930	8.770	8.810	8.640	5,709
2025-05-19	9.140	9.140	8.780	8.850	8.680	7,695
2025-05-16	9.210	9.210	9.020	9.050	8.876	6,207
2025-05-15	9.350	9.380	9.240	9.290	9.111	4,452
2025-05-14	9.400	9.400	9.300	9.380	9.199	6,805
2025-05-13	9.210	9.400	9.200	9.400	9.219	16,487
2025-05-12	9.620	9.960	9.110	9.200	9.023	42,088
2025-05-09	9.560	9.900	9.460	9.480	9.297	16,899
2025-05-08	9.700	9.800	9.400	9.450	9.268	55,367
2025-05-07	9.500	9.530	9.040	9.150	8.974	15,817
2025-05-06	9.620	9.690	9.470	9.590	9.405	4,333
2025-05-05	9.380	9.700	9.180	9.700	9.513	23,243
2025-05-02	9.020	9.400	8.920	9.400	9.219	35,591
2025-04-30	8.820	9.290	8.760	8.900	8.729	34,951
2025-04-29	8.330	8.390	8.200	8.200	8.042	6,527
2025-04-28	8.900	8.990	8.520	8.520	8.356	4,998
2025-04-25	8.810	9.110	8.670	8.930	8.758	7,523
2025-04-24	8.230	9.000	8.180	9.000	8.827	20,810
2025-04-23	7.600	8.080	7.600	8.080	7.924	11,072
2025-04-22	7.620	7.760	7.620	7.760	7.611	884
2025-04-17	7.700	7.700	7.700	7.700	7.552	385
2025-04-16	7.720	7.720	7.600	7.610	7.463	3,686
2025-04-15	8.000	8.000	7.700	7.800	7.650	5,760
2025-04-14	7.900	7.900	7.880	7.880	7.728	2,663
2025-04-11	8.170	8.170	7.900	7.930	7.777	1,848
2025-04-10	7.940	8.470	7.910	8.390	8.228	20,243
2025-04-09	7.620	7.880	7.570	7.790	7.640	4,004
2025-04-08	7.940	7.940	7.500	7.730	7.581	2,848
2025-04-07	7.160	7.450	6.900	7.430	7.287	22,781
2025-04-04	8.390	8.500	7.590	7.830	7.679	27,009
2025-04-03	9.000	9.200	8.700	8.700	8.532	17,712
2025-04-02	8.910	9.480	8.900	9.300	9.121	20,757
2025-04-01	8.790	9.000	8.780	9.000	8.827	7,002
2025-03-31	8.810	8.810	8.600	8.700	8.532	26,946
2025-03-28	8.290	8.880	8.200	8.800	8.631	20,136
2025-03-27	8.290	8.290	8.100	8.200	8.042	3,697
2025-03-26	8.440	8.440	8.190	8.310	8.150	5,511
2025-03-25	8.800	8.800	8.530	8.530	8.366	4,202
2025-03-24	8.710	9.000	8.670	8.860	8.689	31,392
2025-03-21	8.160	8.840	8.100	8.840	8.670	30,732
2025-03-20	8.030	8.200	7.890	8.200	8.042	7,739
2025-03-19	8.100	8.100	7.940	8.000	7.846	5,377
2025-03-18	8.160	8.280	7.960	8.060	7.905	14,910
2025-03-17	7.340	7.930	7.310	7.930	7.777	10,713
2025-03-14	7.130	7.230	6.790	7.230	7.091	14,406
2025-03-13	7.400	7.400	7.210	7.270	7.130	5,063
2025-03-12	7.500	7.600	7.450	7.480	7.336	3,851
2025-03-11	7.680	7.680	7.500	7.560	7.414	1,253
2025-03-10	7.380	7.590	7.360	7.590	7.444	8,855
2025-03-07	7.680	7.730	7.500	7.500	7.356	8,918
2025-03-06	7.680	7.680	7.560	7.630	7.483	7,086
2025-03-05	7.480	7.690	7.470	7.600	7.454	4,104
2025-03-04	7.840	7.840	7.390	7.410	7.267	18,043
2025-03-03	8.160	8.160	7.800	7.940	7.787	16,951
2025-02-28	8.140	8.140	7.970	8.040	7.885	5,771
2025-02-27	8.130	8.240	7.970	8.240	8.081	5,337
2025-02-26	7.900	8.130	7.890	8.050	7.895	3,291
2025-02-25	7.400	7.820	7.400	7.820	7.669	11,052
2025-02-24	7.830	7.830	7.130	7.420	7.277	32,395

← NewerPage 7 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.