Basellandschaftliche Kantonalbank historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	878.00	878.00	873.99	873.99	768.32	6
2023-11-15	876.00	876.00	876.00	876.00	770.08	0
2023-11-14	876.00	876.00	876.00	876.00	770.08	0
2023-11-13	874.00	876.00	870.00	876.00	770.08	18
2023-11-10	874.00	874.00	874.00	874.00	768.32	0
2023-11-09	876.00	876.00	872.00	874.00	768.32	10
2023-11-08	878.00	878.00	876.00	876.00	770.08	4
2023-11-07	878.00	878.00	878.00	878.00	771.84	0
2023-11-06	876.00	878.00	876.00	878.00	771.84	12
2023-11-03	878.00	878.00	874.00	876.20	770.26	6
2023-11-02	872.00	877.99	870.00	870.00	764.81	16
2023-11-01	882.00	882.00	878.00	878.00	771.84	12
2023-10-31	880.00	882.20	878.00	878.00	771.84	13
2023-10-30	884.00	884.00	880.00	880.00	773.60	42
2023-10-27	886.00	886.00	886.00	886.00	778.87	36
2023-10-26	890.00	890.00	890.00	890.00	782.39	4
2023-10-25	892.00	892.00	892.00	892.00	784.15	49
2023-10-24	886.00	886.00	886.00	886.00	778.87	7
2023-10-23	879.80	884.00	879.80	884.00	777.11	24
2023-10-20	882.00	882.00	882.00	882.00	775.35	17
2023-10-19	880.00	880.00	880.00	880.00	773.60	0
2023-10-18	880.00	880.00	880.00	880.00	773.60	17
2023-10-17	882.00	882.00	882.00	882.00	775.35	17
2023-10-16	882.00	882.00	882.00	882.00	775.35	0
2023-10-13	882.00	882.00	882.00	882.00	775.35	0
2023-10-12	882.00	882.00	882.00	882.00	775.35	17
2023-10-11	882.00	882.00	882.00	882.00	775.35	0
2023-10-10	882.00	882.00	882.00	882.00	775.35	1
2023-10-09	888.00	888.00	888.00	888.00	780.63	0
2023-10-06	882.00	888.00	882.00	888.00	780.63	53
2023-10-05	884.00	884.00	880.00	880.00	773.60	3
2023-10-04	882.00	886.00	882.00	886.00	778.87	140
2023-10-03	886.00	886.00	885.80	885.80	778.69	14
2023-10-02	884.00	884.00	884.00	884.00	777.11	18
2023-09-29	885.00	885.00	884.00	884.00	777.11	3
2023-09-28	890.00	890.00	886.00	886.00	778.87	35
2023-09-27	892.00	892.00	889.80	889.80	782.21	14
2023-09-26	889.22	889.22	889.22	889.22	781.71	7
2023-09-25	883.00	886.00	883.00	886.00	778.87	2
2023-09-22	887.80	887.80	887.80	887.80	780.45	0
2023-09-21	887.80	887.80	887.80	887.80	780.45	5
2023-09-20	888.00	888.00	884.00	884.00	777.11	10
2023-09-19	887.99	888.00	887.99	888.00	780.63	11
2023-09-18	886.00	886.00	886.00	886.00	778.87	0
2023-09-15	886.00	886.00	886.00	886.00	778.87	4
2023-09-14	890.00	890.00	888.00	888.00	780.63	2
2023-09-13	892.00	892.00	884.00	884.00	777.11	22
2023-09-12	886.00	886.00	886.00	886.00	778.87	0
2023-09-11	886.00	886.00	886.00	886.00	778.87	0
2023-09-08	886.00	891.79	886.00	886.00	778.87	26
2023-09-07	890.00	890.00	890.00	890.00	782.39	2
2023-09-06	891.79	891.79	888.00	888.00	780.63	33
2023-09-05	888.94	888.94	888.94	888.94	781.45	7
2023-09-04	890.00	890.00	890.00	890.00	782.39	4
2023-09-01	892.00	892.00	890.00	890.00	782.39	5
2023-08-31	890.00	890.00	885.80	885.80	778.69	11
2023-08-30	889.00	889.00	889.00	889.00	781.51	0
2023-08-29	890.00	890.00	889.00	889.00	781.51	2
2023-08-25	891.79	891.79	891.79	891.79	783.97	15
2023-08-24	892.56	892.56	892.56	892.56	784.64	0

← NewerPage 13 of 21 · 1,243 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.