Basellandschaftliche Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-16 | 882.00 | 882.00 | 882.00 | 882.00 | 745.86 | 49 |
| 2022-03-15 | 886.20 | 886.20 | 886.20 | 886.20 | 749.41 | 37 |
| 2022-03-14 | 887.70 | 887.70 | 887.70 | 887.70 | 750.68 | 40 |
| 2022-03-11 | 883.99 | 883.99 | 883.99 | 883.99 | 747.54 | 0 |
| 2022-03-10 | 883.99 | 883.99 | 883.99 | 883.99 | 747.54 | 0 |
| 2022-03-09 | 884.20 | 884.20 | 883.99 | 883.99 | 747.54 | 11 |
| 2022-03-08 | 886.00 | 886.00 | 881.99 | 881.99 | 745.85 | 21 |
| 2022-03-07 | 884.96 | 884.96 | 884.85 | 884.85 | 748.27 | 71 |
| 2022-03-04 | 891.28 | 891.28 | 891.28 | 891.28 | 753.70 | 27 |
| 2022-03-03 | 894.00 | 894.00 | 894.00 | 894.00 | 756.00 | 43 |
| 2022-03-02 | 894.16 | 894.16 | 894.16 | 894.16 | 756.14 | 44 |
| 2022-03-01 | 926.00 | 926.00 | 926.00 | 926.00 | 783.07 | 0 |
| 2022-02-28 | 926.00 | 926.00 | 926.00 | 926.00 | 753.47 | 13 |
| 2022-02-25 | 918.00 | 918.00 | 918.00 | 918.00 | 746.96 | 0 |
| 2022-02-24 | 918.00 | 918.00 | 918.00 | 918.00 | 746.96 | 88 |
| 2022-02-23 | 920.00 | 920.00 | 920.00 | 920.00 | 748.59 | 25 |
| 2022-02-22 | 918.00 | 918.00 | 918.00 | 918.00 | 746.96 | 0 |
| 2022-02-21 | 918.00 | 918.00 | 918.00 | 918.00 | 746.96 | 30 |
| 2022-02-18 | 910.21 | 910.21 | 910.21 | 910.21 | 740.62 | 0 |
| 2022-02-17 | 910.21 | 910.21 | 910.21 | 910.21 | 740.62 | 0 |
| 2022-02-16 | 910.21 | 910.21 | 910.21 | 910.21 | 740.62 | 0 |
| 2022-02-15 | 910.21 | 910.21 | 910.21 | 910.21 | 740.62 | 0 |
| 2022-02-14 | 910.21 | 910.21 | 910.21 | 910.21 | 740.62 | 8 |
| 2022-02-11 | 909.01 | 909.01 | 909.01 | 909.01 | 739.64 | 15 |
| 2022-02-10 | 908.88 | 908.88 | 908.88 | 908.88 | 739.53 | 0 |
| 2022-02-09 | 908.88 | 908.88 | 908.88 | 908.88 | 739.53 | 18 |
| 2022-02-08 | 913.30 | 913.30 | 913.30 | 913.30 | 743.13 | 44 |
| 2022-02-07 | 912.61 | 912.61 | 912.61 | 912.61 | 742.57 | 10 |
| 2022-02-04 | 907.54 | 907.54 | 907.54 | 907.54 | 738.45 | 15 |
| 2022-02-03 | 908.86 | 908.86 | 908.86 | 908.86 | 739.52 | 34 |
| 2022-02-02 | 906.21 | 906.21 | 906.21 | 906.21 | 737.36 | 1 |
| 2022-02-01 | 908.21 | 908.21 | 908.21 | 908.21 | 738.99 | 0 |
| 2022-01-31 | 908.21 | 908.21 | 908.21 | 908.21 | 738.99 | 0 |
| 2022-01-28 | 908.21 | 908.21 | 908.21 | 908.21 | 738.99 | 0 |
| 2022-01-27 | 908.21 | 908.21 | 908.21 | 908.21 | 738.99 | 4 |
| 2022-01-26 | 908.21 | 908.21 | 908.21 | 908.21 | 738.99 | 0 |
| 2022-01-25 | 908.21 | 908.21 | 908.21 | 908.21 | 738.99 | 0 |
| 2022-01-24 | 908.21 | 908.21 | 908.21 | 908.21 | 738.99 | 0 |
| 2022-01-21 | 908.21 | 908.21 | 908.21 | 908.21 | 738.99 | 0 |
| 2022-01-20 | 908.21 | 908.21 | 908.21 | 908.21 | 738.99 | 0 |
| 2022-01-19 | 908.21 | 908.21 | 908.21 | 908.21 | 738.99 | 0 |
| 2022-01-18 | 908.21 | 908.21 | 908.21 | 908.21 | 738.99 | 0 |
| 2022-01-17 | 908.21 | 908.21 | 908.21 | 908.21 | 738.99 | 0 |
| 2022-01-14 | 908.21 | 908.21 | 908.21 | 908.21 | 738.99 | 4 |
| 2022-01-13 | 903.79 | 903.79 | 903.79 | 903.79 | 735.40 | 0 |
| 2022-01-12 | 903.79 | 903.79 | 903.79 | 903.79 | 735.40 | 0 |
| 2022-01-11 | 903.79 | 903.79 | 903.79 | 903.79 | 735.40 | 0 |
| 2022-01-10 | 903.79 | 903.79 | 903.79 | 903.79 | 735.40 | 12 |
| 2022-01-07 | 908.00 | 908.00 | 908.00 | 908.00 | 738.82 | 0 |
| 2022-01-06 | 908.00 | 908.00 | 908.00 | 908.00 | 738.82 | 0 |
| 2022-01-05 | 908.00 | 908.00 | 908.00 | 908.00 | 738.82 | 0 |
| 2022-01-04 | 908.00 | 908.00 | 908.00 | 908.00 | 738.82 | 0 |
| 2021-12-31 | 908.00 | 908.00 | 908.00 | 908.00 | 738.82 | 0 |
| 2021-12-30 | 908.00 | 908.00 | 908.00 | 908.00 | 738.82 | 0 |
| 2021-12-29 | 908.00 | 908.00 | 908.00 | 908.00 | 738.82 | 0 |
| 2021-12-24 | 908.00 | 908.00 | 908.00 | 908.00 | 738.82 | 0 |
| 2021-12-23 | 908.00 | 908.00 | 908.00 | 908.00 | 738.82 | 0 |
| 2021-12-22 | 908.00 | 908.00 | 908.00 | 908.00 | 738.82 | 0 |
| 2021-12-21 | 910.21 | 910.21 | 908.00 | 908.00 | 738.82 | 12 |
| 2021-12-20 | 913.81 | 913.81 | 913.81 | 913.81 | 743.55 | 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.