Basellandschaftliche Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 848.00 | 848.00 | 848.00 | 848.00 | 781.22 | 0 |
| 2024-10-28 | 848.00 | 848.00 | 848.00 | 848.00 | 781.22 | 5 |
| 2024-10-25 | 848.00 | 848.00 | 848.00 | 848.00 | 781.22 | 2 |
| 2024-10-24 | 842.00 | 842.00 | 842.00 | 842.00 | 775.69 | 0 |
| 2024-10-23 | 842.00 | 842.00 | 842.00 | 842.00 | 775.69 | 0 |
| 2024-10-22 | 842.00 | 842.00 | 842.00 | 842.00 | 775.69 | 5 |
| 2024-10-21 | 844.00 | 844.00 | 844.00 | 844.00 | 777.53 | 0 |
| 2024-10-18 | 844.00 | 844.00 | 844.00 | 844.00 | 777.53 | 0 |
| 2024-10-17 | 844.00 | 844.00 | 844.00 | 844.00 | 777.53 | 0 |
| 2024-10-16 | 844.00 | 844.00 | 844.00 | 844.00 | 777.53 | 0 |
| 2024-10-15 | 844.00 | 844.00 | 844.00 | 844.00 | 777.53 | 0 |
| 2024-10-14 | 844.00 | 844.00 | 844.00 | 844.00 | 777.53 | 0 |
| 2024-10-11 | 844.00 | 844.00 | 844.00 | 844.00 | 777.53 | 0 |
| 2024-10-10 | 844.00 | 844.00 | 844.00 | 844.00 | 777.53 | 0 |
| 2024-10-09 | 844.00 | 844.00 | 844.00 | 844.00 | 777.53 | 0 |
| 2024-10-08 | 844.00 | 844.00 | 844.00 | 844.00 | 777.53 | 0 |
| 2024-10-07 | 844.00 | 844.00 | 844.00 | 844.00 | 777.53 | 0 |
| 2024-10-04 | 844.00 | 844.00 | 844.00 | 844.00 | 777.53 | 0 |
| 2024-10-03 | 844.00 | 844.00 | 844.00 | 844.00 | 777.53 | 3 |
| 2024-10-02 | 846.00 | 846.00 | 846.00 | 846.00 | 779.38 | 0 |
| 2024-10-01 | 846.00 | 846.00 | 846.00 | 846.00 | 779.38 | 0 |
| 2024-09-30 | 846.00 | 846.00 | 846.00 | 846.00 | 779.38 | 4 |
| 2024-09-27 | 850.00 | 850.00 | 850.00 | 850.00 | 783.06 | 0 |
| 2024-09-26 | 848.00 | 850.00 | 848.00 | 850.00 | 783.06 | 30 |
| 2024-09-25 | 844.00 | 846.00 | 844.00 | 846.00 | 779.38 | 32 |
| 2024-09-24 | 850.00 | 850.00 | 850.00 | 850.00 | 783.06 | 0 |
| 2024-09-23 | 850.00 | 850.00 | 850.00 | 850.00 | 783.06 | 0 |
| 2024-09-20 | 850.00 | 850.00 | 850.00 | 850.00 | 783.06 | 8 |
| 2024-09-19 | 848.00 | 848.00 | 848.00 | 848.00 | 781.22 | 0 |
| 2024-09-18 | 848.00 | 848.00 | 848.00 | 848.00 | 781.22 | 0 |
| 2024-09-17 | 848.00 | 848.00 | 848.00 | 848.00 | 781.22 | 0 |
| 2024-09-16 | 846.00 | 848.00 | 846.00 | 848.00 | 781.22 | 24 |
| 2024-09-13 | 852.00 | 852.00 | 852.00 | 852.00 | 784.90 | 0 |
| 2024-09-12 | 852.00 | 852.00 | 852.00 | 852.00 | 784.90 | 0 |
| 2024-09-11 | 852.00 | 852.00 | 852.00 | 852.00 | 784.90 | 0 |
| 2024-09-10 | 852.00 | 852.00 | 852.00 | 852.00 | 784.90 | 0 |
| 2024-09-09 | 852.00 | 852.00 | 852.00 | 852.00 | 784.90 | 0 |
| 2024-09-06 | 852.00 | 852.00 | 852.00 | 852.00 | 784.90 | 2 |
| 2024-09-05 | 850.00 | 850.00 | 850.00 | 850.00 | 783.06 | 0 |
| 2024-09-04 | 850.00 | 850.00 | 850.00 | 850.00 | 783.06 | 0 |
| 2024-09-03 | 850.00 | 850.00 | 850.00 | 850.00 | 783.06 | 3 |
| 2024-09-02 | 850.00 | 850.00 | 850.00 | 850.00 | 783.06 | 0 |
| 2024-08-30 | 850.00 | 850.00 | 850.00 | 850.00 | 783.06 | 0 |
| 2024-08-29 | 850.00 | 850.00 | 850.00 | 850.00 | 783.06 | 0 |
| 2024-08-28 | 850.00 | 850.00 | 850.00 | 850.00 | 783.06 | 0 |
| 2024-08-27 | 850.00 | 850.00 | 850.00 | 850.00 | 783.06 | 0 |
| 2024-08-23 | 850.00 | 850.00 | 850.00 | 850.00 | 783.06 | 7 |
| 2024-08-22 | 854.00 | 854.00 | 854.00 | 854.00 | 786.75 | 0 |
| 2024-08-21 | 854.00 | 854.00 | 854.00 | 854.00 | 786.75 | 0 |
| 2024-08-20 | 854.00 | 854.00 | 854.00 | 854.00 | 786.75 | 20 |
| 2024-08-19 | 850.00 | 850.00 | 850.00 | 850.00 | 783.06 | 0 |
| 2024-08-16 | 850.00 | 850.00 | 850.00 | 850.00 | 783.06 | 6 |
| 2024-08-15 | 850.00 | 850.00 | 850.00 | 850.00 | 783.06 | 0 |
| 2024-08-14 | 850.00 | 850.00 | 850.00 | 850.00 | 783.06 | 0 |
| 2024-08-13 | 850.00 | 850.00 | 850.00 | 850.00 | 783.06 | 0 |
| 2024-08-12 | 856.00 | 856.00 | 850.00 | 850.00 | 783.06 | 13 |
| 2024-08-09 | 852.00 | 852.00 | 852.00 | 852.00 | 784.90 | 0 |
| 2024-08-08 | 852.00 | 852.00 | 852.00 | 852.00 | 784.90 | 0 |
| 2024-08-07 | 852.00 | 852.00 | 852.00 | 852.00 | 784.90 | 0 |
| 2024-08-06 | 852.00 | 852.00 | 852.00 | 852.00 | 784.90 | 11 |
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.