Basellandschaftliche Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 846.00 | 846.00 | 846.00 | 846.00 | 779.38 | 14 |
| 2024-08-02 | 848.00 | 848.00 | 848.00 | 848.00 | 781.22 | 0 |
| 2024-08-01 | 848.00 | 848.00 | 848.00 | 848.00 | 781.22 | 0 |
| 2024-07-31 | 848.00 | 848.00 | 848.00 | 848.00 | 781.22 | 0 |
| 2024-07-30 | 848.00 | 848.00 | 848.00 | 848.00 | 781.22 | 0 |
| 2024-07-29 | 848.00 | 848.00 | 848.00 | 848.00 | 781.22 | 0 |
| 2024-07-26 | 848.00 | 848.00 | 848.00 | 848.00 | 781.22 | 0 |
| 2024-07-25 | 848.00 | 848.00 | 848.00 | 848.00 | 781.22 | 0 |
| 2024-07-24 | 848.00 | 848.00 | 848.00 | 848.00 | 781.22 | 0 |
| 2024-07-23 | 848.00 | 848.00 | 848.00 | 848.00 | 781.22 | 0 |
| 2024-07-22 | 848.00 | 848.00 | 848.00 | 848.00 | 781.22 | 15 |
| 2024-07-19 | 852.00 | 852.00 | 852.00 | 852.00 | 784.90 | 3 |
| 2024-07-18 | 852.00 | 852.00 | 852.00 | 852.00 | 784.90 | 0 |
| 2024-07-17 | 852.00 | 852.00 | 852.00 | 852.00 | 784.90 | 0 |
| 2024-07-16 | 852.00 | 852.00 | 852.00 | 852.00 | 784.90 | 0 |
| 2024-07-15 | 852.00 | 852.00 | 852.00 | 852.00 | 784.90 | 0 |
| 2024-07-12 | 852.00 | 852.00 | 852.00 | 852.00 | 784.90 | 0 |
| 2024-07-11 | 852.00 | 852.00 | 852.00 | 852.00 | 784.90 | 9 |
| 2024-07-10 | 844.00 | 844.00 | 844.00 | 844.00 | 777.53 | 0 |
| 2024-07-09 | 844.00 | 844.00 | 844.00 | 844.00 | 777.53 | 0 |
| 2024-07-08 | 844.00 | 844.00 | 844.00 | 844.00 | 777.53 | 0 |
| 2024-07-05 | 844.00 | 844.00 | 844.00 | 844.00 | 777.53 | 0 |
| 2024-07-04 | 844.00 | 844.00 | 844.00 | 844.00 | 777.53 | 0 |
| 2024-07-03 | 844.00 | 844.00 | 844.00 | 844.00 | 777.53 | 0 |
| 2024-07-02 | 844.00 | 844.00 | 844.00 | 844.00 | 777.53 | 0 |
| 2024-07-01 | 844.00 | 844.00 | 844.00 | 844.00 | 777.53 | 0 |
| 2024-06-28 | 844.00 | 844.00 | 844.00 | 844.00 | 777.53 | 0 |
| 2024-06-27 | 844.00 | 844.00 | 844.00 | 844.00 | 777.53 | 0 |
| 2024-06-26 | 844.00 | 844.00 | 844.00 | 844.00 | 777.53 | 0 |
| 2024-06-25 | 844.00 | 844.00 | 844.00 | 844.00 | 777.53 | 0 |
| 2024-06-24 | 844.00 | 844.00 | 844.00 | 844.00 | 777.53 | 0 |
| 2024-06-21 | 844.00 | 844.00 | 844.00 | 844.00 | 777.53 | 0 |
| 2024-06-20 | 844.00 | 844.00 | 844.00 | 844.00 | 777.53 | 0 |
| 2024-06-19 | 844.00 | 844.00 | 844.00 | 844.00 | 777.53 | 0 |
| 2024-06-18 | 846.00 | 846.00 | 844.00 | 844.00 | 777.53 | 24 |
| 2024-06-17 | 850.00 | 850.00 | 850.00 | 850.00 | 783.06 | 0 |
| 2024-06-14 | 850.00 | 850.00 | 850.00 | 850.00 | 783.06 | 1 |
| 2024-06-13 | 844.00 | 844.00 | 844.00 | 844.00 | 777.53 | 0 |
| 2024-06-12 | 844.00 | 844.00 | 844.00 | 844.00 | 777.53 | 1 |
| 2024-06-11 | 854.00 | 854.00 | 854.00 | 854.00 | 786.75 | 0 |
| 2024-06-10 | 854.00 | 854.00 | 854.00 | 854.00 | 786.75 | 0 |
| 2024-06-07 | 854.00 | 854.00 | 854.00 | 854.00 | 786.75 | 0 |
| 2024-06-06 | 850.00 | 854.00 | 848.00 | 854.00 | 786.75 | 20 |
| 2024-06-05 | 852.00 | 852.00 | 852.00 | 852.00 | 784.90 | 0 |
| 2024-06-04 | 852.00 | 852.00 | 852.00 | 852.00 | 784.90 | 8 |
| 2024-06-03 | 846.00 | 850.00 | 846.00 | 850.00 | 783.06 | 7 |
| 2024-05-31 | 860.00 | 860.00 | 860.00 | 860.00 | 792.27 | 0 |
| 2024-05-30 | 860.00 | 860.00 | 860.00 | 860.00 | 792.27 | 0 |
| 2024-05-29 | 860.00 | 860.00 | 860.00 | 860.00 | 792.27 | 0 |
| 2024-05-28 | 860.00 | 860.00 | 860.00 | 860.00 | 792.27 | 0 |
| 2024-05-24 | 860.00 | 860.00 | 860.00 | 860.00 | 792.27 | 1 |
| 2024-05-23 | 860.00 | 860.00 | 858.00 | 858.00 | 790.43 | 5 |
| 2024-05-22 | 875.99 | 875.99 | 875.99 | 875.99 | 807.01 | 0 |
| 2024-05-21 | 875.99 | 875.99 | 875.99 | 875.99 | 807.01 | 0 |
| 2024-05-20 | 875.99 | 875.99 | 875.99 | 875.99 | 807.01 | 0 |
| 2024-05-17 | 875.99 | 875.99 | 875.99 | 875.99 | 807.01 | 0 |
| 2024-05-16 | 875.99 | 875.99 | 875.99 | 875.99 | 807.01 | 0 |
| 2024-05-15 | 875.99 | 875.99 | 875.99 | 875.99 | 807.01 | 0 |
| 2024-05-14 | 875.99 | 875.99 | 875.99 | 875.99 | 807.01 | 0 |
| 2024-05-13 | 875.99 | 875.99 | 875.99 | 875.99 | 807.01 | 0 |
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.