Basellandschaftliche Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-13 | 859.99 | 859.99 | 859.99 | 859.99 | 756.01 | 3 |
| 2024-02-12 | 859.99 | 860.00 | 858.00 | 858.00 | 754.26 | 6 |
| 2024-02-09 | 854.00 | 854.00 | 854.00 | 854.00 | 750.74 | 1 |
| 2024-02-08 | 851.99 | 852.00 | 851.99 | 852.00 | 748.98 | 7 |
| 2024-02-07 | 853.99 | 854.00 | 853.99 | 854.00 | 750.74 | 21 |
| 2024-02-06 | 855.99 | 855.99 | 854.00 | 854.00 | 750.74 | 12 |
| 2024-02-05 | 859.99 | 859.99 | 859.99 | 859.99 | 756.01 | 2 |
| 2024-02-02 | 855.99 | 855.99 | 855.99 | 855.99 | 752.49 | 0 |
| 2024-02-01 | 855.99 | 855.99 | 855.99 | 855.99 | 752.49 | 0 |
| 2024-01-31 | 855.99 | 855.99 | 855.99 | 855.99 | 752.49 | 3 |
| 2024-01-30 | 854.00 | 854.00 | 853.99 | 853.99 | 750.73 | 17 |
| 2024-01-29 | 849.99 | 849.99 | 849.99 | 849.99 | 747.22 | 0 |
| 2024-01-26 | 849.99 | 849.99 | 849.99 | 849.99 | 747.22 | 0 |
| 2024-01-25 | 849.99 | 849.99 | 849.99 | 849.99 | 747.22 | 0 |
| 2024-01-24 | 849.99 | 849.99 | 849.99 | 849.99 | 747.22 | 0 |
| 2024-01-23 | 849.99 | 849.99 | 849.99 | 849.99 | 747.22 | 0 |
| 2024-01-22 | 849.99 | 849.99 | 849.99 | 849.99 | 747.22 | 0 |
| 2024-01-19 | 849.99 | 849.99 | 849.99 | 849.99 | 747.22 | 5 |
| 2024-01-18 | 849.00 | 851.99 | 849.00 | 850.18 | 747.38 | 14 |
| 2024-01-17 | 852.00 | 852.00 | 852.00 | 852.00 | 748.98 | 2 |
| 2024-01-16 | 853.88 | 853.88 | 853.88 | 853.88 | 750.63 | 17 |
| 2024-01-15 | 855.99 | 855.99 | 855.99 | 855.99 | 752.49 | 1 |
| 2024-01-12 | 858.00 | 858.00 | 855.99 | 855.99 | 752.49 | 3 |
| 2024-01-11 | 855.99 | 855.99 | 855.99 | 855.99 | 752.49 | 11 |
| 2024-01-10 | 860.00 | 860.00 | 857.99 | 857.99 | 754.25 | 28 |
| 2024-01-09 | 858.00 | 859.99 | 858.00 | 859.99 | 756.01 | 15 |
| 2024-01-08 | 850.00 | 858.00 | 850.00 | 850.59 | 747.75 | 31 |
| 2024-01-05 | 858.00 | 858.00 | 847.99 | 849.99 | 747.22 | 26 |
| 2024-01-04 | 855.00 | 855.00 | 855.00 | 855.00 | 751.62 | 1 |
| 2024-01-03 | 855.00 | 858.00 | 855.00 | 858.00 | 754.26 | 38 |
| 2024-01-02 | 851.99 | 851.99 | 851.99 | 851.99 | 748.98 | 0 |
| 2023-12-29 | 851.99 | 851.99 | 851.99 | 851.99 | 748.98 | 1 |
| 2023-12-28 | 854.00 | 854.00 | 850.00 | 851.99 | 748.98 | 22 |
| 2023-12-27 | 853.57 | 856.00 | 853.57 | 855.99 | 752.49 | 26 |
| 2023-12-22 | 852.00 | 852.00 | 852.00 | 852.00 | 748.98 | 2 |
| 2023-12-21 | 851.99 | 852.00 | 851.99 | 852.00 | 748.98 | 4 |
| 2023-12-20 | 854.00 | 854.00 | 852.15 | 852.15 | 749.11 | 15 |
| 2023-12-19 | 853.24 | 853.24 | 853.24 | 853.24 | 750.08 | 8 |
| 2023-12-18 | 852.00 | 854.97 | 852.00 | 854.97 | 751.59 | 39 |
| 2023-12-15 | 860.00 | 860.00 | 859.99 | 859.99 | 756.01 | 17 |
| 2023-12-14 | 862.00 | 864.00 | 859.99 | 860.00 | 756.01 | 22 |
| 2023-12-13 | 862.00 | 862.00 | 862.00 | 862.00 | 757.77 | 14 |
| 2023-12-12 | 862.00 | 866.00 | 862.00 | 865.99 | 761.28 | 5 |
| 2023-12-11 | 863.99 | 863.99 | 863.99 | 863.99 | 759.53 | 0 |
| 2023-12-08 | 863.99 | 863.99 | 863.99 | 863.99 | 759.53 | 0 |
| 2023-12-07 | 866.00 | 866.00 | 863.99 | 863.99 | 759.53 | 13 |
| 2023-12-06 | 868.00 | 868.00 | 863.99 | 863.99 | 759.53 | 5 |
| 2023-12-05 | 865.99 | 865.99 | 864.00 | 864.00 | 759.53 | 9 |
| 2023-12-04 | 866.00 | 867.00 | 866.00 | 867.00 | 762.17 | 4 |
| 2023-12-01 | 866.00 | 866.00 | 864.00 | 864.00 | 759.53 | 9 |
| 2023-11-30 | 868.00 | 868.00 | 868.00 | 868.00 | 763.05 | 9 |
| 2023-11-29 | 868.00 | 870.00 | 868.00 | 868.00 | 763.05 | 22 |
| 2023-11-28 | 868.00 | 869.00 | 868.00 | 869.00 | 763.93 | 14 |
| 2023-11-27 | 866.33 | 866.33 | 866.33 | 866.33 | 761.58 | 0 |
| 2023-11-24 | 866.33 | 866.33 | 866.33 | 866.33 | 761.58 | 6 |
| 2023-11-23 | 874.00 | 874.00 | 870.00 | 870.00 | 764.81 | 8 |
| 2023-11-22 | 868.00 | 868.00 | 868.00 | 868.00 | 763.05 | 0 |
| 2023-11-21 | 870.00 | 870.00 | 868.00 | 868.00 | 763.05 | 6 |
| 2023-11-20 | 874.00 | 874.00 | 869.00 | 869.00 | 763.93 | 4 |
| 2023-11-17 | 874.00 | 874.00 | 874.00 | 874.00 | 768.32 | 1 |
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.