Basler AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 5.120 | 5.280 | 5.120 | 5.140 | 5.041 | 5,794 |
| 2024-11-21 | 5.410 | 5.410 | 5.180 | 5.200 | 5.100 | 8,097 |
| 2024-11-20 | 5.270 | 5.400 | 5.270 | 5.300 | 5.198 | 6,899 |
| 2024-11-19 | 5.290 | 5.440 | 5.290 | 5.330 | 5.227 | 15,411 |
| 2024-11-18 | 5.460 | 5.500 | 5.370 | 5.370 | 5.267 | 19,582 |
| 2024-11-15 | 5.550 | 5.550 | 5.450 | 5.450 | 5.345 | 3,193 |
| 2024-11-14 | 5.410 | 5.570 | 5.410 | 5.500 | 5.394 | 4,113 |
| 2024-11-13 | 5.530 | 5.650 | 5.410 | 5.500 | 5.394 | 23,080 |
| 2024-11-12 | 5.990 | 6.040 | 5.610 | 5.610 | 5.502 | 25,104 |
| 2024-11-11 | 5.700 | 6.080 | 5.700 | 6.080 | 5.963 | 6,143 |
| 2024-11-08 | 5.970 | 6.060 | 5.780 | 5.790 | 5.679 | 6,919 |
| 2024-11-07 | 6.230 | 6.230 | 5.980 | 6.000 | 5.884 | 8,408 |
| 2024-11-06 | 6.000 | 6.290 | 6.000 | 6.190 | 6.071 | 10,788 |
| 2024-11-05 | 5.600 | 6.050 | 5.500 | 6.000 | 5.884 | 54,495 |
| 2024-11-04 | 5.590 | 5.700 | 5.300 | 5.330 | 5.227 | 28,738 |
| 2024-11-01 | 5.370 | 5.510 | 5.370 | 5.500 | 5.394 | 33,565 |
| 2024-10-31 | 5.810 | 5.830 | 5.160 | 5.360 | 5.257 | 49,383 |
| 2024-10-30 | 5.910 | 6.000 | 5.850 | 5.850 | 5.737 | 12,547 |
| 2024-10-29 | 6.010 | 6.150 | 5.900 | 5.950 | 5.835 | 19,563 |
| 2024-10-28 | 6.030 | 6.080 | 5.940 | 5.960 | 5.845 | 21,855 |
| 2024-10-25 | 6.040 | 6.040 | 5.910 | 5.980 | 5.865 | 21,339 |
| 2024-10-24 | 6.120 | 6.180 | 5.970 | 5.970 | 5.855 | 43,068 |
| 2024-10-23 | 6.190 | 6.300 | 6.090 | 6.090 | 5.973 | 40,352 |
| 2024-10-22 | 6.670 | 6.700 | 6.130 | 6.200 | 6.081 | 153,546 |
| 2024-10-21 | 8.150 | 8.380 | 6.410 | 6.610 | 6.483 | 69,860 |
| 2024-10-18 | 8.260 | 8.330 | 8.080 | 8.200 | 8.042 | 15,359 |
| 2024-10-17 | 8.470 | 8.670 | 8.100 | 8.140 | 7.983 | 12,642 |
| 2024-10-16 | 8.550 | 8.710 | 8.470 | 8.500 | 8.336 | 3,432 |
| 2024-10-15 | 8.760 | 8.830 | 8.600 | 8.630 | 8.464 | 7,762 |
| 2024-10-14 | 8.700 | 8.820 | 8.580 | 8.680 | 8.513 | 8,517 |
| 2024-10-11 | 8.750 | 8.950 | 8.620 | 8.680 | 8.513 | 1,835 |
| 2024-10-10 | 9.220 | 9.220 | 8.880 | 8.880 | 8.709 | 5,627 |
| 2024-10-09 | 8.900 | 9.170 | 8.800 | 9.100 | 8.925 | 6,206 |
| 2024-10-08 | 8.800 | 9.330 | 8.800 | 9.330 | 9.150 | 7,409 |
| 2024-10-07 | 9.150 | 9.150 | 8.800 | 8.800 | 8.631 | 6,214 |
| 2024-10-04 | 9.010 | 9.260 | 9.000 | 9.170 | 8.993 | 3,158 |
| 2024-10-03 | 9.070 | 9.150 | 9.000 | 9.000 | 8.827 | 1,600 |
| 2024-10-02 | 9.020 | 9.020 | 8.940 | 8.980 | 8.807 | 1,044 |
| 2024-10-01 | 9.080 | 9.080 | 8.930 | 9.000 | 8.827 | 4,128 |
| 2024-09-30 | 8.870 | 9.070 | 8.870 | 8.990 | 8.817 | 3,869 |
| 2024-09-27 | 8.810 | 9.090 | 8.810 | 8.950 | 8.778 | 7,356 |
| 2024-09-26 | 8.790 | 9.010 | 8.790 | 8.900 | 8.729 | 7,792 |
| 2024-09-25 | 8.310 | 8.730 | 8.310 | 8.730 | 8.562 | 4,560 |
| 2024-09-24 | 8.380 | 8.480 | 8.290 | 8.440 | 8.278 | 11,958 |
| 2024-09-23 | 8.400 | 8.400 | 8.170 | 8.350 | 8.189 | 27,129 |
| 2024-09-20 | 9.440 | 9.600 | 8.350 | 8.350 | 8.189 | 408,300 |
| 2024-09-19 | 9.450 | 9.750 | 9.310 | 9.530 | 9.347 | 13,199 |
| 2024-09-18 | 9.340 | 9.440 | 9.100 | 9.360 | 9.180 | 8,425 |
| 2024-09-17 | 9.140 | 9.500 | 9.140 | 9.440 | 9.258 | 4,580 |
| 2024-09-16 | 9.120 | 9.460 | 9.120 | 9.240 | 9.062 | 3,985 |
| 2024-09-13 | 9.140 | 9.550 | 9.110 | 9.290 | 9.111 | 7,921 |
| 2024-09-12 | 8.500 | 9.030 | 8.500 | 9.030 | 8.856 | 5,804 |
| 2024-09-11 | 8.240 | 8.750 | 8.240 | 8.500 | 8.336 | 19,074 |
| 2024-09-10 | 8.880 | 8.980 | 8.350 | 8.350 | 8.189 | 8,415 |
| 2024-09-09 | 9.440 | 9.480 | 8.800 | 8.800 | 8.631 | 17,950 |
| 2024-09-06 | 9.760 | 9.760 | 9.310 | 9.350 | 9.170 | 7,375 |
| 2024-09-05 | 9.730 | 9.790 | 9.640 | 9.670 | 9.484 | 4,659 |
| 2024-09-04 | 9.800 | 9.800 | 9.700 | 9.760 | 9.572 | 3,497 |
| 2024-09-03 | 10.040 | 10.040 | 9.800 | 9.800 | 9.611 | 6,766 |
| 2024-09-02 | 9.800 | 10.060 | 9.800 | 10.000 | 9.807 | 3,617 |
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.