Basellandschaftliche Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 875.99 | 875.99 | 875.99 | 875.99 | 807.01 | 0 |
| 2024-05-09 | 875.99 | 875.99 | 875.99 | 875.99 | 807.01 | 0 |
| 2024-05-08 | 875.99 | 875.99 | 875.99 | 875.99 | 807.01 | 0 |
| 2024-05-07 | 875.99 | 875.99 | 875.99 | 875.99 | 807.01 | 0 |
| 2024-05-03 | 875.99 | 875.99 | 875.99 | 875.99 | 807.01 | 0 |
| 2024-05-02 | 875.99 | 875.99 | 875.99 | 875.99 | 807.01 | 0 |
| 2024-05-01 | 875.99 | 875.99 | 875.99 | 875.99 | 807.01 | 0 |
| 2024-04-30 | 875.99 | 875.99 | 875.99 | 875.99 | 807.01 | 0 |
| 2024-04-29 | 875.99 | 875.99 | 875.99 | 875.99 | 807.01 | 0 |
| 2024-04-26 | 875.99 | 875.99 | 875.99 | 875.99 | 807.01 | 16 |
| 2024-04-25 | 879.99 | 879.99 | 879.99 | 879.99 | 810.69 | 7 |
| 2024-04-24 | 883.99 | 883.99 | 879.99 | 879.99 | 810.69 | 25 |
| 2024-04-23 | 880.20 | 880.20 | 879.99 | 879.99 | 810.69 | 18 |
| 2024-04-22 | 876.99 | 876.99 | 876.99 | 876.99 | 807.93 | 32 |
| 2024-04-19 | 837.99 | 837.99 | 837.99 | 837.99 | 772.00 | 0 |
| 2024-04-18 | 837.99 | 837.99 | 837.99 | 837.99 | 772.00 | 0 |
| 2024-04-17 | 837.99 | 837.99 | 837.99 | 837.99 | 772.00 | 0 |
| 2024-04-16 | 837.99 | 837.99 | 837.99 | 837.99 | 772.00 | 0 |
| 2024-04-15 | 837.99 | 837.99 | 837.99 | 837.99 | 772.00 | 5 |
| 2024-04-12 | 837.99 | 837.99 | 837.99 | 837.99 | 772.00 | 3 |
| 2024-04-11 | 837.99 | 837.99 | 837.99 | 837.99 | 772.00 | 28 |
| 2024-04-10 | 839.99 | 839.99 | 839.99 | 839.99 | 773.84 | 0 |
| 2024-04-09 | 839.99 | 839.99 | 839.99 | 839.99 | 773.84 | 0 |
| 2024-04-08 | 835.99 | 839.99 | 835.99 | 839.99 | 773.84 | 21 |
| 2024-04-05 | 835.99 | 835.99 | 835.99 | 835.99 | 770.16 | 27 |
| 2024-04-04 | 833.99 | 833.99 | 833.99 | 833.99 | 768.32 | 2 |
| 2024-04-03 | 839.99 | 839.99 | 839.99 | 839.99 | 773.84 | 5 |
| 2024-04-02 | 835.99 | 835.99 | 835.99 | 835.99 | 770.16 | 12 |
| 2024-03-28 | 835.99 | 835.99 | 833.99 | 833.99 | 768.32 | 34 |
| 2024-03-27 | 837.99 | 837.99 | 837.99 | 837.99 | 772.00 | 7 |
| 2024-03-26 | 838.00 | 839.99 | 838.00 | 839.99 | 773.84 | 13 |
| 2024-03-25 | 841.99 | 841.99 | 841.99 | 841.99 | 775.69 | 7 |
| 2024-03-22 | 839.99 | 839.99 | 839.99 | 839.99 | 773.84 | 2 |
| 2024-03-21 | 837.99 | 839.99 | 837.99 | 839.99 | 773.84 | 15 |
| 2024-03-20 | 840.00 | 840.00 | 839.99 | 839.99 | 773.84 | 46 |
| 2024-03-19 | 841.99 | 841.99 | 841.99 | 841.99 | 775.69 | 5 |
| 2024-03-18 | 841.99 | 841.99 | 841.99 | 841.99 | 775.69 | 0 |
| 2024-03-15 | 841.99 | 841.99 | 841.99 | 841.99 | 775.69 | 0 |
| 2024-03-14 | 842.19 | 842.19 | 841.99 | 841.99 | 775.69 | 34 |
| 2024-03-13 | 837.99 | 837.99 | 837.99 | 837.99 | 772.00 | 0 |
| 2024-03-12 | 837.99 | 837.99 | 837.99 | 837.99 | 772.00 | 0 |
| 2024-03-11 | 837.99 | 837.99 | 837.99 | 837.99 | 772.00 | 2 |
| 2024-03-08 | 835.99 | 835.99 | 835.99 | 835.99 | 770.16 | 2 |
| 2024-03-07 | 837.99 | 837.99 | 837.99 | 837.99 | 772.00 | 21 |
| 2024-03-06 | 839.81 | 839.99 | 839.81 | 839.99 | 773.84 | 13 |
| 2024-03-05 | 839.99 | 840.08 | 839.99 | 840.00 | 773.85 | 24 |
| 2024-03-04 | 870.20 | 874.00 | 870.20 | 874.00 | 768.32 | 20 |
| 2024-03-01 | 858.20 | 872.00 | 858.20 | 872.00 | 766.56 | 21 |
| 2024-02-29 | 854.00 | 854.00 | 854.00 | 854.00 | 750.74 | 0 |
| 2024-02-28 | 854.00 | 854.00 | 854.00 | 854.00 | 750.74 | 1 |
| 2024-02-27 | 854.00 | 854.00 | 854.00 | 854.00 | 750.74 | 1 |
| 2024-02-26 | 852.00 | 852.00 | 852.00 | 852.00 | 748.98 | 5 |
| 2024-02-23 | 853.99 | 853.99 | 851.99 | 851.99 | 748.98 | 10 |
| 2024-02-22 | 850.00 | 850.00 | 850.00 | 850.00 | 747.22 | 4 |
| 2024-02-21 | 853.99 | 853.99 | 853.99 | 853.99 | 750.73 | 3 |
| 2024-02-20 | 851.99 | 851.99 | 851.99 | 851.99 | 748.98 | 0 |
| 2024-02-19 | 851.99 | 851.99 | 851.99 | 851.99 | 748.98 | 1 |
| 2024-02-16 | 853.99 | 854.00 | 853.99 | 854.00 | 750.74 | 2 |
| 2024-02-15 | 854.00 | 854.00 | 854.00 | 854.00 | 750.74 | 1 |
| 2024-02-14 | 852.00 | 852.00 | 852.00 | 852.00 | 748.98 | 3 |
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.