Basellandschaftliche Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 884.00 | 886.00 | 882.00 | 882.00 | 850.21 | 20 |
| 2025-04-23 | 896.00 | 896.00 | 896.00 | 896.00 | 863.70 | 10 |
| 2025-04-22 | 900.00 | 900.00 | 900.00 | 900.00 | 867.56 | 0 |
| 2025-04-17 | 900.00 | 900.00 | 900.00 | 900.00 | 867.56 | 6 |
| 2025-04-16 | 894.00 | 894.00 | 894.00 | 894.00 | 861.78 | 4 |
| 2025-04-15 | 882.00 | 882.00 | 882.00 | 882.00 | 850.21 | 0 |
| 2025-04-14 | 882.00 | 882.00 | 882.00 | 882.00 | 850.21 | 0 |
| 2025-04-11 | 882.00 | 882.00 | 882.00 | 882.00 | 850.21 | 1 |
| 2025-04-10 | 882.00 | 890.00 | 882.00 | 890.00 | 857.92 | 35 |
| 2025-04-09 | 874.00 | 874.00 | 874.00 | 874.00 | 842.50 | 0 |
| 2025-04-08 | 874.00 | 874.00 | 874.00 | 874.00 | 842.50 | 12 |
| 2025-04-07 | 858.00 | 872.00 | 858.00 | 872.00 | 840.57 | 32 |
| 2025-04-04 | 900.00 | 900.00 | 886.00 | 886.00 | 854.07 | 24 |
| 2025-04-03 | 904.00 | 904.00 | 904.00 | 904.00 | 871.42 | 4 |
| 2025-04-02 | 910.00 | 910.00 | 910.00 | 910.00 | 877.20 | 5 |
| 2025-04-01 | 912.00 | 912.00 | 912.00 | 912.00 | 879.13 | 1 |
| 2025-03-31 | 922.00 | 922.00 | 922.00 | 922.00 | 888.77 | 0 |
| 2025-03-28 | 922.00 | 922.00 | 922.00 | 922.00 | 888.77 | 10 |
| 2025-03-27 | 948.00 | 948.00 | 948.00 | 948.00 | 873.34 | 0 |
| 2025-03-26 | 942.00 | 948.00 | 942.00 | 948.00 | 873.34 | 20 |
| 2025-03-25 | 940.00 | 940.00 | 940.00 | 940.00 | 865.97 | 0 |
| 2025-03-24 | 938.00 | 940.00 | 938.00 | 940.00 | 865.97 | 5 |
| 2025-03-21 | 928.00 | 928.00 | 928.00 | 928.00 | 854.92 | 0 |
| 2025-03-20 | 928.00 | 928.00 | 928.00 | 928.00 | 854.92 | 4 |
| 2025-03-19 | 926.00 | 926.00 | 926.00 | 926.00 | 853.08 | 7 |
| 2025-03-18 | 930.00 | 930.00 | 930.00 | 930.00 | 856.76 | 1 |
| 2025-03-17 | 940.00 | 940.00 | 940.00 | 940.00 | 865.97 | 0 |
| 2025-03-14 | 940.00 | 940.00 | 940.00 | 940.00 | 865.97 | 0 |
| 2025-03-13 | 940.00 | 940.00 | 940.00 | 940.00 | 865.97 | 7 |
| 2025-03-12 | 942.00 | 942.00 | 942.00 | 942.00 | 867.82 | 0 |
| 2025-03-11 | 940.00 | 942.00 | 940.00 | 942.00 | 867.82 | 2 |
| 2025-03-10 | 936.00 | 936.00 | 936.00 | 936.00 | 862.29 | 18 |
| 2025-03-07 | 932.00 | 932.00 | 932.00 | 932.00 | 858.60 | 12 |
| 2025-03-06 | 928.00 | 928.00 | 928.00 | 928.00 | 854.92 | 0 |
| 2025-03-05 | 928.00 | 928.00 | 928.00 | 928.00 | 854.92 | 0 |
| 2025-03-04 | 928.00 | 928.00 | 928.00 | 928.00 | 854.92 | 2 |
| 2025-03-03 | 916.00 | 916.00 | 916.00 | 916.00 | 843.86 | 0 |
| 2025-02-28 | 916.00 | 916.00 | 916.00 | 916.00 | 843.86 | 0 |
| 2025-02-27 | 916.00 | 916.00 | 916.00 | 916.00 | 843.86 | 2 |
| 2025-02-26 | 912.00 | 912.00 | 912.00 | 912.00 | 840.18 | 6 |
| 2025-02-25 | 908.00 | 908.00 | 908.00 | 908.00 | 836.49 | 1 |
| 2025-02-24 | 910.00 | 910.00 | 910.00 | 910.00 | 838.34 | 3 |
| 2025-02-21 | 900.00 | 900.00 | 900.00 | 900.00 | 829.12 | 0 |
| 2025-02-20 | 900.00 | 900.00 | 900.00 | 900.00 | 829.12 | 0 |
| 2025-02-19 | 900.00 | 900.00 | 900.00 | 900.00 | 829.12 | 0 |
| 2025-02-18 | 900.00 | 900.00 | 900.00 | 900.00 | 829.12 | 0 |
| 2025-02-17 | 900.00 | 900.00 | 900.00 | 900.00 | 829.12 | 1 |
| 2025-02-14 | 898.00 | 898.00 | 898.00 | 898.00 | 827.28 | 0 |
| 2025-02-13 | 898.00 | 898.00 | 898.00 | 898.00 | 827.28 | 0 |
| 2025-02-12 | 898.00 | 898.00 | 898.00 | 898.00 | 827.28 | 3 |
| 2025-02-11 | 906.00 | 906.00 | 902.00 | 906.00 | 834.65 | 31 |
| 2025-02-10 | 902.00 | 902.00 | 902.00 | 902.00 | 830.97 | 0 |
| 2025-02-07 | 902.00 | 902.00 | 902.00 | 902.00 | 830.97 | 0 |
| 2025-02-06 | 902.00 | 902.00 | 902.00 | 902.00 | 830.97 | 0 |
| 2025-02-05 | 902.00 | 902.00 | 902.00 | 902.00 | 830.97 | 1 |
| 2025-02-04 | 884.00 | 884.00 | 884.00 | 884.00 | 814.38 | 0 |
| 2025-02-03 | 884.00 | 884.00 | 884.00 | 884.00 | 814.38 | 0 |
| 2025-01-31 | 884.00 | 884.00 | 884.00 | 884.00 | 814.38 | 0 |
| 2025-01-30 | 884.00 | 884.00 | 884.00 | 884.00 | 814.38 | 0 |
| 2025-01-29 | 884.00 | 884.00 | 884.00 | 884.00 | 814.38 | 10 |
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.