Basellandschaftliche Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1,215.00 | 1,235.00 | 1,210.00 | 1,235.00 | 1,235.00 | 1 |
| 2026-10-08 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 4 |
| 2026-09-25 | 1,175.00 | 1,185.00 | 1,175.00 | 1,175.00 | 1,175.00 | 2 |
| 2026-09-24 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 16 |
| 2026-09-23 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 10 |
| 2026-09-21 | 1,170.00 | 1,175.00 | 1,170.00 | 1,175.00 | 1,175.00 | 2 |
| 2026-09-18 | 1,130.00 | 1,155.00 | 1,127.50 | 1,155.00 | 1,155.00 | 180 |
| 2026-09-17 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1 |
| 2026-09-16 | 1,150.00 | 1,160.02 | 1,145.00 | 1,160.02 | 1,160.02 | 20 |
| 2026-09-15 | 1,130.00 | 1,165.00 | 1,130.00 | 1,160.02 | 1,160.02 | 24 |
| 2026-09-14 | 1,150.00 | 1,150.00 | 1,144.99 | 1,150.00 | 1,150.00 | 30 |
| 2026-09-11 | 1,142.21 | 1,142.21 | 1,135.00 | 1,140.00 | 1,140.00 | 15 |
| 2026-09-10 | 1,130.00 | 1,130.00 | 1,120.00 | 1,120.00 | 1,120.00 | 12 |
| 2026-09-09 | 1,120.69 | 1,120.69 | 1,109.99 | 1,109.99 | 1,109.99 | 154 |
| 2026-09-08 | 1,085.00 | 1,105.00 | 1,085.00 | 1,105.00 | 1,105.00 | 41 |
| 2026-09-07 | 1,095.00 | 1,095.00 | 1,085.00 | 1,085.00 | 1,085.00 | 6 |
| 2026-09-04 | 1,077.50 | 1,079.99 | 1,077.50 | 1,079.99 | 1,079.99 | 7 |
| 2026-09-03 | 1,082.49 | 1,082.49 | 1,082.49 | 1,082.49 | 1,082.49 | 10 |
| 2026-09-02 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 6 |
| 2026-09-01 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 7 |
| 2026-08-31 | 1,090.00 | 1,090.00 | 1,087.91 | 1,087.91 | 1,087.91 | 16 |
| 2026-08-28 | 1,095.00 | 1,095.00 | 1,084.99 | 1,095.00 | 1,095.00 | 4 |
| 2026-08-27 | 1,065.00 | 1,085.00 | 1,065.00 | 1,085.00 | 1,085.00 | 139 |
| 2026-08-25 | 1,079.99 | 1,088.13 | 1,070.00 | 1,080.00 | 1,080.00 | 1 |
| 2026-08-24 | 1,074.99 | 1,074.99 | 1,074.99 | 1,074.99 | 1,074.99 | 20 |
| 2026-08-21 | 1,071.17 | 1,075.00 | 1,065.00 | 1,075.00 | 1,075.00 | 23 |
| 2026-08-20 | 1,075.00 | 1,075.00 | 1,065.00 | 1,065.00 | 1,065.00 | 15 |
| 2026-08-19 | 1,070.00 | 1,080.00 | 1,066.99 | 1,075.00 | 1,075.00 | 16 |
| 2026-08-18 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1 |
| 2026-08-17 | 1,065.00 | 1,085.00 | 1,065.00 | 1,085.00 | 1,085.00 | 2 |
| 2026-08-14 | 1,073.33 | 1,080.00 | 1,073.33 | 1,080.00 | 1,080.00 | 18 |
| 2026-08-12 | 1,079.99 | 1,079.99 | 1,070.00 | 1,070.00 | 1,070.00 | 5 |
| 2026-08-11 | 1,086.99 | 1,086.99 | 1,079.99 | 1,079.99 | 1,079.99 | 7 |
| 2026-08-10 | 1,100.00 | 1,100.00 | 1,085.00 | 1,085.00 | 1,085.00 | 24 |
| 2026-08-07 | 1,104.99 | 1,104.99 | 1,100.00 | 1,100.00 | 1,100.00 | 5 |
| 2026-08-06 | 1,107.50 | 1,114.70 | 1,100.00 | 1,110.00 | 1,110.00 | 36 |
| 2026-08-05 | 1,109.99 | 1,109.99 | 1,105.00 | 1,105.00 | 1,105.00 | 10 |
| 2026-08-04 | 1,107.85 | 1,107.85 | 1,099.99 | 1,099.99 | 1,099.99 | 8 |
| 2026-08-03 | 1,110.00 | 1,110.00 | 1,097.66 | 1,110.00 | 1,110.00 | 49 |
| 2026-07-31 | 1,079.99 | 1,095.00 | 1,079.99 | 1,080.00 | 1,080.00 | 10 |
| 2026-07-30 | 1,087.50 | 1,087.50 | 1,085.00 | 1,085.00 | 1,085.00 | 8 |
| 2026-07-29 | 1,085.00 | 1,085.00 | 1,084.99 | 1,085.00 | 1,085.00 | 8 |
| 2026-07-27 | 1,104.99 | 1,104.99 | 1,095.00 | 1,095.00 | 1,095.00 | 1 |
| 2026-07-24 | 1,090.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,090.00 | 3,876 |
| 2026-07-23 | 1,080.00 | 1,093.21 | 1,080.00 | 1,089.99 | 1,089.99 | 25 |
| 2026-07-22 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 6 |
| 2026-07-21 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 6 |
| 2026-07-20 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 14 |
| 2026-07-17 | 1,120.00 | 1,120.00 | 1,115.00 | 1,115.00 | 1,115.00 | 3 |
| 2026-07-16 | 1,103.33 | 1,103.33 | 1,103.33 | 1,103.33 | 1,103.33 | 0 |
| 2026-07-15 | 1,103.33 | 1,103.33 | 1,103.33 | 1,103.33 | 1,103.33 | 0 |
| 2026-07-14 | 1,103.33 | 1,103.33 | 1,103.33 | 1,103.33 | 1,103.33 | 0 |
| 2026-07-13 | 1,105.00 | 1,105.00 | 1,103.33 | 1,103.33 | 1,103.33 | 19 |
| 2026-07-10 | 1,090.00 | 1,090.00 | 1,084.99 | 1,084.99 | 1,084.99 | 33 |
| 2026-07-09 | 1,105.00 | 1,105.00 | 1,104.99 | 1,104.99 | 1,104.99 | 6 |
| 2026-07-08 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1 |
| 2026-07-07 | 1,104.99 | 1,104.99 | 1,104.99 | 1,104.99 | 1,104.99 | 0 |
| 2026-07-06 | 1,104.99 | 1,104.99 | 1,104.99 | 1,104.99 | 1,104.99 | 13 |
| 2026-07-03 | 1,114.99 | 1,114.99 | 1,104.99 | 1,104.99 | 1,104.99 | 17 |
| 2026-07-02 | 1,090.00 | 1,094.99 | 1,090.00 | 1,094.99 | 1,094.99 | 36 |
Page 1 of 21 · 1,247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-31 | 42.0000 GBP |
| 2025-03-28 | 42.0000 GBP |
| 2024-03-05 | 40.0000 GBP |
| 2023-02-21 | 35.0000 GBP |
| 2022-03-01 | 35.0000 GBP |
| 2021-03-16 | 35.0000 GBP |
| 2020-02-25 | 35.0000 GBP |
| 2019-03-05 | 35.0000 GBP |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.