Basellandschaftliche Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-09 | 989.99 | 989.99 | 989.99 | 989.99 | 954.31 | 13 |
| 2026-01-08 | 996.00 | 996.00 | 991.99 | 992.01 | 956.26 | 33 |
| 2026-01-07 | 990.00 | 998.00 | 990.00 | 991.99 | 956.24 | 36 |
| 2026-01-06 | 989.79 | 989.79 | 989.79 | 989.79 | 954.12 | 0 |
| 2026-01-05 | 986.00 | 989.79 | 986.00 | 989.79 | 954.12 | 44 |
| 2026-01-02 | 984.01 | 984.01 | 984.01 | 984.01 | 948.55 | 0 |
| 2025-12-31 | 984.01 | 984.01 | 984.01 | 984.01 | 948.55 | 0 |
| 2025-12-30 | 984.01 | 984.01 | 984.01 | 984.01 | 948.55 | 0 |
| 2025-12-29 | 984.01 | 984.01 | 984.01 | 984.01 | 948.55 | 2 |
| 2025-12-24 | 972.00 | 972.00 | 972.00 | 972.00 | 936.97 | 0 |
| 2025-12-23 | 972.00 | 972.00 | 972.00 | 972.00 | 936.97 | 0 |
| 2025-12-22 | 972.00 | 972.00 | 972.00 | 972.00 | 936.97 | 0 |
| 2025-12-19 | 972.00 | 972.00 | 972.00 | 972.00 | 936.97 | 20 |
| 2025-12-18 | 978.00 | 978.00 | 978.00 | 978.00 | 942.75 | 7 |
| 2025-12-17 | 970.00 | 970.00 | 970.00 | 970.00 | 935.04 | 0 |
| 2025-12-16 | 970.00 | 970.00 | 970.00 | 970.00 | 935.04 | 0 |
| 2025-12-15 | 970.00 | 970.00 | 970.00 | 970.00 | 935.04 | 0 |
| 2025-12-12 | 970.00 | 970.00 | 970.00 | 970.00 | 935.04 | 0 |
| 2025-12-11 | 969.99 | 970.00 | 969.99 | 970.00 | 935.04 | 390 |
| 2025-12-10 | 957.33 | 957.33 | 957.33 | 957.33 | 922.83 | 9 |
| 2025-12-09 | 954.00 | 954.00 | 954.00 | 954.00 | 919.61 | 23 |
| 2025-12-08 | 953.10 | 953.10 | 952.55 | 952.55 | 918.21 | 15 |
| 2025-12-05 | 950.00 | 950.00 | 950.00 | 950.00 | 915.76 | 0 |
| 2025-12-04 | 948.00 | 950.00 | 948.00 | 950.00 | 915.76 | 49 |
| 2025-12-03 | 941.99 | 941.99 | 941.99 | 941.99 | 908.04 | 10 |
| 2025-12-02 | 942.10 | 942.10 | 942.10 | 942.10 | 908.14 | 19 |
| 2025-12-01 | 943.99 | 943.99 | 943.99 | 943.99 | 909.97 | 4 |
| 2025-11-28 | 944.00 | 946.00 | 941.99 | 941.99 | 908.04 | 103 |
| 2025-11-27 | 945.99 | 945.99 | 945.99 | 945.99 | 911.90 | 14 |
| 2025-11-26 | 943.99 | 943.99 | 943.99 | 943.99 | 909.97 | 0 |
| 2025-11-25 | 943.99 | 943.99 | 935.99 | 943.99 | 909.97 | 27 |
| 2025-11-24 | 935.99 | 940.01 | 935.99 | 940.01 | 906.13 | 19 |
| 2025-11-21 | 935.99 | 935.99 | 931.99 | 935.92 | 902.18 | 25 |
| 2025-11-20 | 936.00 | 938.00 | 934.96 | 938.00 | 904.19 | 61 |
| 2025-11-19 | 935.00 | 940.00 | 935.00 | 940.00 | 906.12 | 402 |
| 2025-11-18 | 939.99 | 939.99 | 935.99 | 935.99 | 902.25 | 35 |
| 2025-11-17 | 937.55 | 937.55 | 937.55 | 937.55 | 903.76 | 41 |
| 2025-11-14 | 941.99 | 941.99 | 939.99 | 940.00 | 906.12 | 320 |
| 2025-11-13 | 939.99 | 946.00 | 939.99 | 946.00 | 911.90 | 6 |
| 2025-11-12 | 937.99 | 944.00 | 937.99 | 944.00 | 909.97 | 315 |
| 2025-11-11 | 939.00 | 939.00 | 937.99 | 937.99 | 904.18 | 5 |
| 2025-11-10 | 942.00 | 942.00 | 937.99 | 942.00 | 908.05 | 17 |
| 2025-11-07 | 942.00 | 942.00 | 942.00 | 942.00 | 908.05 | 0 |
| 2025-11-06 | 940.56 | 942.00 | 940.56 | 942.00 | 908.05 | 15 |
| 2025-11-05 | 940.00 | 940.56 | 940.00 | 940.56 | 906.66 | 14 |
| 2025-11-04 | 936.00 | 936.00 | 936.00 | 936.00 | 902.26 | 6 |
| 2025-11-03 | 933.48 | 938.00 | 933.48 | 938.00 | 904.19 | 13 |
| 2025-10-31 | 932.00 | 932.00 | 931.99 | 931.99 | 898.40 | 16 |
| 2025-10-30 | 936.00 | 936.00 | 935.99 | 935.99 | 902.26 | 21 |
| 2025-10-29 | 936.00 | 936.00 | 936.00 | 936.00 | 902.26 | 6 |
| 2025-10-28 | 935.33 | 935.99 | 935.33 | 935.99 | 902.26 | 68 |
| 2025-10-27 | 936.00 | 936.00 | 936.00 | 936.00 | 902.26 | 4 |
| 2025-10-24 | 936.00 | 936.00 | 929.99 | 929.99 | 896.47 | 26 |
| 2025-10-23 | 935.99 | 935.99 | 930.55 | 930.55 | 897.01 | 51 |
| 2025-10-22 | 931.97 | 931.97 | 931.97 | 931.97 | 898.37 | 0 |
| 2025-10-21 | 933.75 | 933.75 | 931.97 | 931.97 | 898.37 | 44 |
| 2025-10-20 | 940.00 | 940.00 | 933.50 | 933.50 | 899.86 | 105 |
← NewerPage 4 of 4 · 237 trading days
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.