Basellandschaftliche Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 912.00 | 916.00 | 912.00 | 916.00 | 882.98 | 14 |
| 2025-07-18 | 904.00 | 904.00 | 904.00 | 904.00 | 871.42 | 13 |
| 2025-07-17 | 902.00 | 906.00 | 902.00 | 906.00 | 873.34 | 5 |
| 2025-07-16 | 906.00 | 906.00 | 906.00 | 906.00 | 873.34 | 1 |
| 2025-07-15 | 908.00 | 910.00 | 908.00 | 910.00 | 877.20 | 60 |
| 2025-07-14 | 908.00 | 908.00 | 908.00 | 908.00 | 875.27 | 29 |
| 2025-07-11 | 904.00 | 904.00 | 904.00 | 904.00 | 871.42 | 31 |
| 2025-07-10 | 904.00 | 906.00 | 902.00 | 904.00 | 871.42 | 49 |
| 2025-07-09 | 902.00 | 904.00 | 902.00 | 902.00 | 869.49 | 59 |
| 2025-07-08 | 904.00 | 904.00 | 902.00 | 902.00 | 869.49 | 6 |
| 2025-07-07 | 906.00 | 906.00 | 906.00 | 906.00 | 873.34 | 0 |
| 2025-07-04 | 906.00 | 906.00 | 906.00 | 906.00 | 873.34 | 74 |
| 2025-07-03 | 908.00 | 910.00 | 908.00 | 910.00 | 877.20 | 27 |
| 2025-07-02 | 926.00 | 926.00 | 926.00 | 926.00 | 892.62 | 0 |
| 2025-07-01 | 926.00 | 926.00 | 926.00 | 926.00 | 892.62 | 0 |
| 2025-06-30 | 926.00 | 926.00 | 926.00 | 926.00 | 892.62 | 0 |
| 2025-06-27 | 926.00 | 926.00 | 926.00 | 926.00 | 892.62 | 0 |
| 2025-06-26 | 926.00 | 926.00 | 926.00 | 926.00 | 892.62 | 0 |
| 2025-06-25 | 926.00 | 926.00 | 926.00 | 926.00 | 892.62 | 0 |
| 2025-06-24 | 926.00 | 926.00 | 926.00 | 926.00 | 892.62 | 40 |
| 2025-06-23 | 930.00 | 930.00 | 930.00 | 930.00 | 896.48 | 0 |
| 2025-06-20 | 930.00 | 930.00 | 930.00 | 930.00 | 896.48 | 1 |
| 2025-06-19 | 932.00 | 932.00 | 932.00 | 932.00 | 898.41 | 0 |
| 2025-06-18 | 932.00 | 932.00 | 932.00 | 932.00 | 898.41 | 0 |
| 2025-06-17 | 932.00 | 932.00 | 932.00 | 932.00 | 898.41 | 0 |
| 2025-06-16 | 932.00 | 932.00 | 932.00 | 932.00 | 898.41 | 11 |
| 2025-06-13 | 936.00 | 936.00 | 936.00 | 936.00 | 902.26 | 0 |
| 2025-06-12 | 936.00 | 936.00 | 936.00 | 936.00 | 902.26 | 0 |
| 2025-06-11 | 936.00 | 936.00 | 936.00 | 936.00 | 902.26 | 1 |
| 2025-06-10 | 950.00 | 950.00 | 946.00 | 946.00 | 911.90 | 12 |
| 2025-06-09 | 950.00 | 950.00 | 950.00 | 950.00 | 915.76 | 0 |
| 2025-06-06 | 950.00 | 950.00 | 950.00 | 950.00 | 915.76 | 56 |
| 2025-06-05 | 950.00 | 950.00 | 950.00 | 950.00 | 915.76 | 4 |
| 2025-06-04 | 942.00 | 944.00 | 942.00 | 944.00 | 909.97 | 4 |
| 2025-06-03 | 942.00 | 950.00 | 942.00 | 946.00 | 911.90 | 21 |
| 2025-06-02 | 936.00 | 936.00 | 936.00 | 936.00 | 902.26 | 0 |
| 2025-05-30 | 940.00 | 940.00 | 936.00 | 936.00 | 902.26 | 11 |
| 2025-05-29 | 940.00 | 940.00 | 940.00 | 940.00 | 906.12 | 0 |
| 2025-05-28 | 940.00 | 940.00 | 940.00 | 940.00 | 906.12 | 0 |
| 2025-05-27 | 939.00 | 940.00 | 939.00 | 940.00 | 906.12 | 6 |
| 2025-05-23 | 940.00 | 940.00 | 940.00 | 940.00 | 906.12 | 40 |
| 2025-05-22 | 940.00 | 940.00 | 940.00 | 940.00 | 906.12 | 0 |
| 2025-05-21 | 940.00 | 940.00 | 940.00 | 940.00 | 906.12 | 1 |
| 2025-05-20 | 938.00 | 938.00 | 938.00 | 938.00 | 904.19 | 28 |
| 2025-05-19 | 940.00 | 940.00 | 940.00 | 940.00 | 906.12 | 18 |
| 2025-05-16 | 930.00 | 938.00 | 930.00 | 938.00 | 904.19 | 43 |
| 2025-05-15 | 930.00 | 930.00 | 930.00 | 930.00 | 896.48 | 0 |
| 2025-05-14 | 930.00 | 930.00 | 930.00 | 930.00 | 896.48 | 19 |
| 2025-05-13 | 924.00 | 928.00 | 924.00 | 928.00 | 894.55 | 3 |
| 2025-05-12 | 928.00 | 928.00 | 926.00 | 926.00 | 892.62 | 3 |
| 2025-05-09 | 925.00 | 925.00 | 922.00 | 922.00 | 888.77 | 9 |
| 2025-05-08 | 918.00 | 918.00 | 918.00 | 918.00 | 884.91 | 0 |
| 2025-05-07 | 918.00 | 918.00 | 918.00 | 918.00 | 884.91 | 3 |
| 2025-05-06 | 908.00 | 908.00 | 908.00 | 908.00 | 875.27 | 3 |
| 2025-05-02 | 882.00 | 882.00 | 882.00 | 882.00 | 850.21 | 0 |
| 2025-05-01 | 882.00 | 882.00 | 882.00 | 882.00 | 850.21 | 0 |
| 2025-04-30 | 882.00 | 882.00 | 880.00 | 882.00 | 850.21 | 28 |
| 2025-04-29 | 882.00 | 882.00 | 882.00 | 882.00 | 850.21 | 0 |
| 2025-04-28 | 882.00 | 882.00 | 882.00 | 882.00 | 850.21 | 21 |
| 2025-04-25 | 874.00 | 880.00 | 874.00 | 880.00 | 848.28 | 15 |
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.