Basellandschaftliche Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-23 | 892.00 | 892.56 | 892.00 | 892.56 | 784.64 | 11 |
| 2023-08-22 | 894.00 | 895.00 | 893.79 | 893.79 | 785.72 | 5 |
| 2023-08-21 | 894.22 | 894.22 | 894.22 | 894.22 | 786.09 | 9 |
| 2023-08-18 | 896.00 | 896.00 | 896.00 | 896.00 | 787.66 | 30 |
| 2023-08-17 | 894.00 | 894.00 | 892.00 | 892.00 | 784.15 | 12 |
| 2023-08-16 | 893.00 | 893.00 | 893.00 | 893.00 | 785.02 | 2 |
| 2023-08-15 | 891.99 | 891.99 | 891.99 | 891.99 | 784.14 | 8 |
| 2023-08-14 | 898.00 | 898.00 | 892.09 | 892.09 | 784.22 | 5 |
| 2023-08-11 | 892.00 | 895.99 | 892.00 | 895.99 | 787.66 | 4 |
| 2023-08-10 | 893.00 | 897.78 | 893.00 | 897.78 | 789.23 | 67 |
| 2023-08-09 | 894.00 | 894.00 | 894.00 | 894.00 | 785.90 | 0 |
| 2023-08-08 | 898.00 | 898.00 | 894.00 | 894.00 | 785.90 | 3 |
| 2023-08-07 | 894.00 | 894.00 | 889.99 | 889.99 | 782.38 | 2 |
| 2023-08-04 | 892.00 | 892.00 | 889.99 | 889.99 | 782.38 | 5 |
| 2023-08-03 | 891.99 | 892.00 | 891.99 | 892.00 | 784.15 | 26 |
| 2023-08-02 | 892.00 | 892.00 | 892.00 | 892.00 | 784.15 | 8 |
| 2023-08-01 | 893.00 | 893.00 | 893.00 | 893.00 | 785.02 | 0 |
| 2023-07-31 | 893.00 | 893.00 | 893.00 | 893.00 | 785.02 | 18 |
| 2023-07-28 | 892.00 | 892.00 | 892.00 | 892.00 | 784.15 | 17 |
| 2023-07-27 | 895.79 | 895.79 | 891.99 | 891.99 | 784.14 | 3 |
| 2023-07-26 | 889.99 | 889.99 | 889.99 | 889.99 | 782.38 | 1 |
| 2023-07-25 | 894.00 | 894.49 | 890.00 | 890.00 | 782.39 | 9 |
| 2023-07-24 | 894.00 | 895.99 | 894.00 | 895.99 | 787.66 | 10 |
| 2023-07-21 | 896.00 | 896.00 | 896.00 | 896.00 | 787.66 | 2 |
| 2023-07-20 | 894.00 | 894.00 | 894.00 | 894.00 | 785.90 | 17 |
| 2023-07-19 | 896.00 | 896.00 | 895.99 | 895.99 | 787.66 | 5 |
| 2023-07-18 | 898.00 | 898.00 | 898.00 | 898.00 | 789.42 | 0 |
| 2023-07-17 | 898.00 | 898.00 | 898.00 | 898.00 | 789.42 | 1 |
| 2023-07-14 | 894.00 | 898.00 | 894.00 | 898.00 | 789.42 | 30 |
| 2023-07-13 | 896.00 | 896.00 | 895.99 | 896.00 | 787.66 | 21 |
| 2023-07-12 | 888.00 | 896.00 | 887.99 | 887.99 | 780.62 | 37 |
| 2023-07-11 | 888.00 | 888.00 | 887.80 | 888.00 | 780.63 | 50 |
| 2023-07-10 | 890.00 | 890.00 | 886.39 | 890.00 | 782.39 | 27 |
| 2023-07-07 | 885.99 | 885.99 | 885.99 | 885.99 | 778.87 | 0 |
| 2023-07-06 | 888.00 | 888.00 | 885.99 | 885.99 | 778.87 | 11 |
| 2023-07-05 | 886.00 | 886.00 | 886.00 | 886.00 | 778.87 | 5 |
| 2023-07-04 | 888.00 | 888.00 | 888.00 | 888.00 | 780.63 | 2 |
| 2023-07-03 | 889.09 | 889.09 | 886.00 | 886.00 | 778.87 | 4 |
| 2023-06-30 | 893.79 | 893.79 | 893.79 | 893.79 | 785.72 | 3 |
| 2023-06-29 | 891.99 | 891.99 | 891.99 | 891.99 | 784.14 | 0 |
| 2023-06-28 | 891.99 | 891.99 | 891.99 | 891.99 | 784.14 | 0 |
| 2023-06-27 | 893.79 | 893.79 | 891.99 | 891.99 | 784.14 | 7 |
| 2023-06-26 | 891.79 | 891.79 | 891.79 | 891.79 | 783.97 | 0 |
| 2023-06-23 | 891.79 | 891.79 | 891.79 | 891.79 | 783.97 | 4 |
| 2023-06-22 | 893.99 | 894.00 | 893.99 | 894.00 | 785.90 | 3 |
| 2023-06-21 | 893.79 | 893.99 | 893.79 | 893.99 | 785.90 | 8 |
| 2023-06-20 | 895.99 | 895.99 | 895.99 | 895.99 | 787.66 | 0 |
| 2023-06-19 | 895.99 | 895.99 | 895.99 | 895.99 | 787.66 | 0 |
| 2023-06-16 | 895.99 | 895.99 | 895.99 | 895.99 | 787.66 | 6 |
| 2023-06-15 | 898.00 | 898.00 | 898.00 | 898.00 | 789.42 | 0 |
| 2023-06-14 | 898.00 | 898.00 | 898.00 | 898.00 | 789.42 | 0 |
| 2023-06-13 | 898.00 | 898.00 | 898.00 | 898.00 | 789.42 | 1 |
| 2023-06-12 | 901.91 | 902.00 | 901.91 | 902.00 | 792.94 | 24 |
| 2023-06-09 | 895.99 | 895.99 | 895.99 | 895.99 | 787.66 | 1 |
| 2023-06-08 | 899.99 | 899.99 | 899.99 | 899.99 | 791.17 | 1 |
| 2023-06-07 | 895.99 | 895.99 | 895.99 | 895.99 | 787.66 | 1 |
| 2023-06-06 | 897.99 | 897.99 | 897.99 | 897.99 | 789.41 | 4 |
| 2023-06-05 | 897.99 | 897.99 | 897.99 | 897.99 | 789.41 | 5 |
| 2023-06-02 | 898.00 | 898.00 | 898.00 | 898.00 | 789.42 | 28 |
| 2023-06-01 | 899.99 | 899.99 | 899.99 | 899.99 | 791.17 | 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.