Basellandschaftliche Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 882.00 | 882.00 | 882.00 | 882.00 | 812.54 | 0 |
| 2025-01-27 | 882.00 | 882.00 | 882.00 | 882.00 | 812.54 | 15 |
| 2025-01-24 | 882.00 | 882.00 | 882.00 | 882.00 | 812.54 | 0 |
| 2025-01-23 | 882.00 | 882.00 | 882.00 | 882.00 | 812.54 | 0 |
| 2025-01-22 | 882.00 | 882.00 | 882.00 | 882.00 | 812.54 | 6 |
| 2025-01-21 | 872.00 | 872.00 | 872.00 | 872.00 | 803.33 | 0 |
| 2025-01-20 | 872.00 | 872.00 | 872.00 | 872.00 | 803.33 | 3 |
| 2025-01-17 | 876.00 | 876.00 | 874.00 | 874.00 | 805.17 | 5 |
| 2025-01-16 | 880.00 | 880.00 | 880.00 | 880.00 | 810.70 | 0 |
| 2025-01-15 | 880.00 | 880.00 | 880.00 | 880.00 | 810.70 | 0 |
| 2025-01-14 | 882.00 | 882.00 | 880.00 | 880.00 | 810.70 | 27 |
| 2025-01-13 | 868.00 | 868.00 | 868.00 | 868.00 | 799.64 | 0 |
| 2025-01-10 | 868.00 | 868.00 | 868.00 | 868.00 | 799.64 | 0 |
| 2025-01-09 | 868.00 | 868.00 | 868.00 | 868.00 | 799.64 | 0 |
| 2025-01-08 | 868.00 | 868.00 | 868.00 | 868.00 | 799.64 | 15 |
| 2025-01-07 | 866.00 | 866.00 | 866.00 | 866.00 | 797.80 | 0 |
| 2025-01-06 | 866.00 | 866.00 | 866.00 | 866.00 | 797.80 | 1 |
| 2025-01-03 | 860.00 | 862.00 | 860.00 | 862.00 | 794.12 | 4 |
| 2025-01-02 | 858.00 | 858.00 | 858.00 | 858.00 | 790.43 | 0 |
| 2024-12-31 | 858.00 | 858.00 | 858.00 | 858.00 | 790.43 | 0 |
| 2024-12-30 | 858.00 | 858.00 | 858.00 | 858.00 | 790.43 | 0 |
| 2024-12-27 | 858.00 | 858.00 | 858.00 | 858.00 | 790.43 | 0 |
| 2024-12-24 | 858.00 | 858.00 | 858.00 | 858.00 | 790.43 | 0 |
| 2024-12-23 | 858.00 | 858.00 | 858.00 | 858.00 | 790.43 | 0 |
| 2024-12-20 | 858.00 | 858.00 | 858.00 | 858.00 | 790.43 | 9 |
| 2024-12-19 | 860.00 | 860.00 | 860.00 | 860.00 | 792.27 | 0 |
| 2024-12-18 | 860.00 | 860.00 | 860.00 | 860.00 | 792.27 | 9 |
| 2024-12-17 | 858.00 | 858.00 | 858.00 | 858.00 | 790.43 | 6 |
| 2024-12-12 | 852.00 | 852.00 | 852.00 | 852.00 | 784.90 | 0 |
| 2024-12-11 | 852.00 | 852.00 | 852.00 | 852.00 | 784.90 | 0 |
| 2024-12-10 | 852.00 | 852.00 | 852.00 | 852.00 | 784.90 | 6 |
| 2024-12-09 | 850.00 | 850.00 | 850.00 | 850.00 | 783.06 | 0 |
| 2024-12-06 | 850.00 | 850.00 | 850.00 | 850.00 | 783.06 | 2 |
| 2024-12-05 | 854.00 | 854.00 | 854.00 | 854.00 | 786.75 | 6 |
| 2024-12-04 | 854.00 | 854.00 | 854.00 | 854.00 | 786.75 | 0 |
| 2024-12-03 | 854.00 | 854.00 | 854.00 | 854.00 | 786.75 | 10 |
| 2024-12-02 | 850.00 | 850.00 | 850.00 | 850.00 | 783.06 | 0 |
| 2024-11-29 | 850.00 | 850.00 | 850.00 | 850.00 | 783.06 | 0 |
| 2024-11-28 | 850.00 | 850.00 | 850.00 | 850.00 | 783.06 | 0 |
| 2024-11-27 | 850.00 | 850.00 | 850.00 | 850.00 | 783.06 | 0 |
| 2024-11-26 | 850.00 | 850.00 | 850.00 | 850.00 | 783.06 | 0 |
| 2024-11-25 | 850.00 | 850.00 | 850.00 | 850.00 | 783.06 | 2 |
| 2024-11-22 | 846.00 | 846.00 | 846.00 | 846.00 | 779.38 | 0 |
| 2024-11-21 | 846.00 | 846.00 | 846.00 | 846.00 | 779.38 | 6 |
| 2024-11-20 | 842.00 | 846.00 | 842.00 | 846.00 | 779.38 | 5 |
| 2024-11-19 | 848.00 | 848.00 | 848.00 | 848.00 | 781.22 | 4 |
| 2024-11-18 | 842.00 | 842.00 | 842.00 | 842.00 | 775.69 | 0 |
| 2024-11-15 | 842.00 | 842.00 | 842.00 | 842.00 | 775.69 | 0 |
| 2024-11-14 | 842.00 | 842.00 | 842.00 | 842.00 | 775.69 | 2 |
| 2024-11-13 | 844.00 | 844.00 | 844.00 | 844.00 | 777.53 | 0 |
| 2024-11-12 | 844.00 | 844.00 | 844.00 | 844.00 | 777.53 | 0 |
| 2024-11-11 | 844.00 | 844.00 | 844.00 | 844.00 | 777.53 | 0 |
| 2024-11-08 | 844.00 | 844.00 | 844.00 | 844.00 | 777.53 | 0 |
| 2024-11-07 | 844.00 | 844.00 | 844.00 | 844.00 | 777.53 | 0 |
| 2024-11-06 | 844.00 | 844.00 | 844.00 | 844.00 | 777.53 | 0 |
| 2024-11-05 | 844.00 | 844.00 | 844.00 | 844.00 | 777.53 | 0 |
| 2024-11-04 | 844.00 | 844.00 | 844.00 | 844.00 | 777.53 | 5 |
| 2024-11-01 | 842.00 | 842.00 | 842.00 | 842.00 | 775.69 | 0 |
| 2024-10-31 | 848.00 | 848.00 | 842.00 | 842.00 | 775.69 | 19 |
| 2024-10-30 | 848.00 | 848.00 | 848.00 | 848.00 | 781.22 | 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.