Basler AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 8.450 | 8.550 | 7.540 | 7.940 | 7.787 | 41,836 |
| 2025-02-20 | 8.360 | 8.500 | 8.320 | 8.340 | 8.179 | 2,862 |
| 2025-02-19 | 8.420 | 8.560 | 8.420 | 8.440 | 8.278 | 949 |
| 2025-02-18 | 8.500 | 8.600 | 8.450 | 8.500 | 8.336 | 9,432 |
| 2025-02-17 | 8.590 | 8.600 | 8.470 | 8.490 | 8.327 | 5,173 |
| 2025-02-14 | 8.400 | 8.700 | 8.350 | 8.500 | 8.336 | 11,702 |
| 2025-02-13 | 8.400 | 8.400 | 8.300 | 8.300 | 8.140 | 8,262 |
| 2025-02-12 | 8.190 | 8.490 | 8.190 | 8.490 | 8.327 | 7,065 |
| 2025-02-11 | 8.200 | 8.500 | 8.110 | 8.110 | 7.954 | 15,099 |
| 2025-02-10 | 8.250 | 8.380 | 8.160 | 8.290 | 8.130 | 7,540 |
| 2025-02-07 | 8.250 | 8.250 | 8.000 | 8.230 | 8.072 | 16,454 |
| 2025-02-06 | 8.080 | 8.220 | 8.030 | 8.180 | 8.023 | 7,499 |
| 2025-02-05 | 8.520 | 8.560 | 8.040 | 8.160 | 8.003 | 15,218 |
| 2025-02-04 | 7.700 | 8.620 | 7.700 | 8.360 | 8.199 | 15,568 |
| 2025-02-03 | 8.150 | 8.190 | 7.420 | 7.600 | 7.454 | 27,888 |
| 2025-01-31 | 7.130 | 8.160 | 7.040 | 8.120 | 7.964 | 25,669 |
| 2025-01-30 | 6.890 | 7.200 | 6.730 | 7.040 | 6.904 | 14,909 |
| 2025-01-29 | 6.780 | 6.930 | 6.780 | 6.810 | 6.679 | 4,036 |
| 2025-01-28 | 6.690 | 7.020 | 6.690 | 6.860 | 6.728 | 13,119 |
| 2025-01-27 | 6.790 | 6.790 | 6.550 | 6.610 | 6.483 | 4,230 |
| 2025-01-24 | 6.730 | 6.940 | 6.730 | 6.750 | 6.620 | 7,723 |
| 2025-01-23 | 6.760 | 6.770 | 6.600 | 6.650 | 6.522 | 2,612 |
| 2025-01-22 | 6.670 | 6.810 | 6.670 | 6.670 | 6.542 | 6,895 |
| 2025-01-21 | 6.740 | 6.840 | 6.660 | 6.660 | 6.532 | 3,835 |
| 2025-01-20 | 6.700 | 6.740 | 6.360 | 6.720 | 6.591 | 18,561 |
| 2025-01-17 | 6.750 | 6.780 | 6.700 | 6.710 | 6.581 | 3,148 |
| 2025-01-16 | 6.830 | 6.830 | 6.790 | 6.810 | 6.679 | 2,696 |
| 2025-01-15 | 6.900 | 6.920 | 6.800 | 6.920 | 6.787 | 6,692 |
| 2025-01-14 | 6.620 | 6.870 | 6.620 | 6.860 | 6.728 | 5,408 |
| 2025-01-13 | 6.480 | 6.610 | 6.350 | 6.610 | 6.483 | 7,479 |
| 2025-01-10 | 6.430 | 7.000 | 6.370 | 6.620 | 6.493 | 16,732 |
| 2025-01-09 | 6.980 | 6.980 | 6.440 | 6.490 | 6.365 | 25,663 |
| 2025-01-08 | 6.730 | 6.990 | 6.720 | 6.900 | 6.767 | 27,392 |
| 2025-01-07 | 6.590 | 6.820 | 6.590 | 6.640 | 6.512 | 14,910 |
| 2025-01-06 | 6.390 | 6.800 | 6.310 | 6.670 | 6.542 | 13,930 |
| 2025-01-03 | 6.330 | 6.330 | 6.030 | 6.210 | 6.090 | 22,724 |
| 2025-01-02 | 6.250 | 6.400 | 6.090 | 6.250 | 6.130 | 16,280 |
| 2024-12-30 | 5.780 | 6.140 | 5.780 | 6.120 | 6.002 | 12,681 |
| 2024-12-27 | 5.940 | 6.040 | 5.700 | 5.700 | 5.590 | 19,051 |
| 2024-12-23 | 6.200 | 6.200 | 6.070 | 6.070 | 5.953 | 5,593 |
| 2024-12-20 | 6.060 | 6.170 | 6.030 | 6.120 | 6.002 | 19,472 |
| 2024-12-19 | 6.100 | 6.240 | 6.100 | 6.140 | 6.022 | 24,153 |
| 2024-12-18 | 6.110 | 6.200 | 6.100 | 6.100 | 5.983 | 13,442 |
| 2024-12-17 | 6.210 | 6.320 | 6.110 | 6.160 | 6.041 | 86,289 |
| 2024-12-16 | 6.060 | 6.150 | 6.060 | 6.120 | 6.002 | 15,200 |
| 2024-12-13 | 6.140 | 6.200 | 6.050 | 6.060 | 5.943 | 22,566 |
| 2024-12-12 | 6.000 | 6.210 | 5.920 | 5.970 | 5.855 | 44,302 |
| 2024-12-11 | 5.720 | 6.030 | 5.720 | 5.950 | 5.835 | 5,463 |
| 2024-12-10 | 5.730 | 5.910 | 5.700 | 5.700 | 5.590 | 9,146 |
| 2024-12-09 | 5.810 | 5.930 | 5.500 | 5.660 | 5.551 | 22,889 |
| 2024-12-06 | 5.700 | 5.840 | 5.700 | 5.730 | 5.620 | 11,330 |
| 2024-12-05 | 5.800 | 5.860 | 5.700 | 5.700 | 5.590 | 5,858 |
| 2024-12-04 | 5.700 | 5.810 | 5.560 | 5.700 | 5.590 | 25,795 |
| 2024-12-03 | 5.500 | 5.610 | 5.490 | 5.520 | 5.414 | 11,211 |
| 2024-12-02 | 5.900 | 5.950 | 5.610 | 5.610 | 5.502 | 17,988 |
| 2024-11-29 | 5.900 | 6.010 | 5.850 | 5.900 | 5.786 | 14,954 |
| 2024-11-28 | 5.310 | 5.870 | 5.310 | 5.870 | 5.757 | 11,264 |
| 2024-11-27 | 5.330 | 5.600 | 5.290 | 5.400 | 5.296 | 17,261 |
| 2024-11-26 | 5.280 | 5.330 | 5.280 | 5.330 | 5.227 | 2,042 |
| 2024-11-25 | 5.150 | 5.330 | 5.150 | 5.310 | 5.208 | 7,123 |
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.