Basellandschaftliche Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-14 | 939.05 | 939.05 | 939.05 | 939.05 | 905.20 | 0 |
| 2025-10-13 | 938.00 | 939.05 | 938.00 | 939.05 | 905.20 | 25 |
| 2025-10-10 | 935.00 | 935.00 | 935.00 | 935.00 | 901.30 | 16 |
| 2025-10-09 | 932.00 | 932.00 | 932.00 | 932.00 | 898.41 | 414 |
| 2025-10-08 | 930.00 | 930.00 | 925.99 | 925.99 | 892.62 | 56 |
| 2025-10-07 | 933.99 | 933.99 | 931.99 | 931.99 | 898.40 | 24 |
| 2025-10-06 | 928.00 | 930.00 | 926.00 | 927.23 | 893.81 | 150 |
| 2025-10-03 | 929.99 | 929.99 | 927.99 | 927.99 | 894.54 | 49 |
| 2025-10-02 | 932.00 | 934.00 | 930.00 | 932.86 | 899.23 | 60 |
| 2025-10-01 | 935.00 | 935.00 | 935.00 | 935.00 | 901.30 | 6 |
| 2025-09-30 | 926.00 | 926.00 | 926.00 | 926.00 | 892.62 | 2 |
| 2025-09-29 | 920.00 | 920.00 | 920.00 | 920.00 | 886.84 | 37 |
| 2025-09-26 | 917.99 | 917.99 | 913.99 | 915.21 | 882.22 | 36 |
| 2025-09-25 | 918.00 | 918.00 | 915.21 | 915.21 | 882.22 | 33 |
| 2025-09-24 | 918.00 | 918.00 | 916.22 | 916.22 | 883.19 | 56 |
| 2025-09-23 | 916.00 | 916.00 | 915.97 | 915.97 | 882.95 | 22 |
| 2025-09-22 | 918.00 | 919.99 | 915.99 | 915.99 | 882.98 | 133 |
| 2025-09-19 | 913.99 | 913.99 | 913.99 | 913.99 | 881.05 | 4 |
| 2025-09-18 | 914.00 | 914.00 | 910.00 | 910.00 | 877.20 | 59 |
| 2025-09-17 | 916.00 | 916.00 | 911.99 | 911.99 | 879.12 | 44 |
| 2025-09-16 | 915.99 | 915.99 | 914.04 | 914.04 | 881.10 | 87 |
| 2025-09-15 | 915.77 | 915.77 | 913.99 | 913.99 | 881.05 | 41 |
| 2025-09-12 | 913.99 | 913.99 | 913.99 | 913.99 | 881.05 | 13 |
| 2025-09-11 | 912.00 | 913.99 | 911.99 | 911.99 | 879.12 | 50 |
| 2025-09-10 | 916.00 | 916.00 | 916.00 | 916.00 | 882.98 | 2 |
| 2025-09-09 | 914.00 | 914.00 | 913.99 | 913.99 | 881.05 | 165 |
| 2025-09-08 | 912.00 | 912.00 | 912.00 | 912.00 | 879.13 | 1 |
| 2025-09-05 | 909.99 | 909.99 | 909.99 | 909.99 | 877.19 | 0 |
| 2025-09-04 | 909.99 | 909.99 | 909.99 | 909.99 | 877.19 | 0 |
| 2025-09-03 | 909.99 | 909.99 | 909.99 | 909.99 | 877.19 | 0 |
| 2025-09-02 | 914.00 | 914.00 | 909.99 | 909.99 | 877.19 | 8 |
| 2025-09-01 | 911.99 | 911.99 | 908.00 | 908.00 | 875.27 | 22 |
| 2025-08-29 | 910.00 | 912.00 | 910.00 | 912.00 | 879.13 | 18 |
| 2025-08-28 | 910.00 | 914.00 | 910.00 | 912.00 | 879.13 | 72 |
| 2025-08-27 | 904.00 | 904.00 | 904.00 | 904.00 | 871.42 | 0 |
| 2025-08-26 | 904.00 | 904.00 | 904.00 | 904.00 | 871.42 | 0 |
| 2025-08-22 | 904.00 | 904.00 | 904.00 | 904.00 | 871.42 | 11 |
| 2025-08-21 | 900.00 | 900.00 | 900.00 | 900.00 | 867.56 | 0 |
| 2025-08-20 | 900.00 | 900.00 | 900.00 | 900.00 | 867.56 | 4 |
| 2025-08-19 | 898.00 | 898.00 | 898.00 | 898.00 | 865.63 | 13 |
| 2025-08-18 | 898.00 | 898.00 | 898.00 | 898.00 | 865.63 | 4 |
| 2025-08-15 | 896.00 | 896.00 | 896.00 | 896.00 | 863.70 | 0 |
| 2025-08-14 | 898.00 | 898.00 | 896.00 | 896.00 | 863.70 | 5 |
| 2025-08-13 | 904.00 | 904.00 | 904.00 | 904.00 | 871.42 | 0 |
| 2025-08-12 | 904.00 | 904.00 | 904.00 | 904.00 | 871.42 | 0 |
| 2025-08-11 | 904.00 | 904.00 | 904.00 | 904.00 | 871.42 | 18 |
| 2025-08-08 | 892.00 | 892.00 | 892.00 | 892.00 | 859.85 | 13 |
| 2025-08-07 | 884.00 | 884.00 | 884.00 | 884.00 | 852.14 | 160 |
| 2025-08-06 | 884.00 | 884.00 | 884.00 | 884.00 | 852.14 | 4 |
| 2025-08-05 | 896.00 | 896.00 | 896.00 | 896.00 | 863.70 | 0 |
| 2025-08-04 | 896.00 | 896.00 | 896.00 | 896.00 | 863.70 | 24 |
| 2025-08-01 | 896.00 | 896.00 | 896.00 | 896.00 | 863.70 | 0 |
| 2025-07-31 | 896.00 | 896.00 | 896.00 | 896.00 | 863.70 | 8 |
| 2025-07-30 | 903.00 | 904.00 | 903.00 | 904.00 | 871.42 | 5 |
| 2025-07-29 | 904.00 | 906.00 | 904.00 | 906.00 | 873.34 | 3 |
| 2025-07-28 | 904.00 | 904.00 | 904.00 | 904.00 | 871.42 | 1 |
| 2025-07-25 | 912.00 | 912.00 | 912.00 | 912.00 | 879.13 | 0 |
| 2025-07-24 | 912.00 | 912.00 | 912.00 | 912.00 | 879.13 | 0 |
| 2025-07-23 | 912.00 | 912.00 | 912.00 | 912.00 | 879.13 | 1 |
| 2025-07-22 | 912.00 | 912.00 | 912.00 | 912.00 | 879.13 | 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.