BASF SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 18,638.00 | 18,638.00 | 18,558.00 | 18,558.00 | 14,566.41 | 12 |
| 2023-03-02 | 18,100.00 | 18,188.00 | 18,000.00 | 18,188.00 | 14,275.99 | 68 |
| 2023-03-01 | 18,340.00 | 18,340.00 | 18,250.00 | 18,250.00 | 14,324.66 | 90 |
| 2023-02-27 | 18,460.00 | 18,460.00 | 18,190.00 | 18,190.00 | 14,277.56 | 48 |
| 2023-02-24 | 19,190.00 | 19,190.00 | 18,450.00 | 18,454.00 | 14,484.78 | 530 |
| 2023-02-23 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 15,619.77 | 20 |
| 2023-02-20 | 20,005.00 | 20,170.00 | 20,005.00 | 20,170.00 | 15,831.69 | 40 |
| 2023-02-15 | 19,496.00 | 19,496.00 | 19,344.00 | 19,344.00 | 15,183.35 | 32 |
| 2023-02-14 | 19,730.00 | 19,792.00 | 19,488.00 | 19,488.00 | 15,296.38 | 75 |
| 2023-02-13 | 19,832.00 | 19,832.00 | 19,764.00 | 19,764.00 | 15,513.02 | 30 |
| 2023-02-10 | 20,430.00 | 20,430.00 | 19,928.00 | 19,928.00 | 15,641.74 | 240 |
| 2023-02-08 | 20,840.00 | 20,840.00 | 20,600.00 | 20,600.00 | 16,169.20 | 33 |
| 2023-02-06 | 20,865.00 | 20,865.00 | 20,800.00 | 20,800.00 | 16,326.19 | 11 |
| 2023-02-03 | 20,630.00 | 20,630.00 | 20,630.00 | 20,630.00 | 16,192.75 | 50 |
| 2023-02-01 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 16,090.71 | 6 |
| 2023-01-25 | 20,535.00 | 20,535.00 | 20,535.00 | 20,535.00 | 16,118.18 | 19 |
| 2023-01-23 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 16,326.19 | 25 |
| 2023-01-19 | 20,750.00 | 20,750.00 | 20,650.00 | 20,670.00 | 16,224.15 | 94 |
| 2023-01-16 | 20,750.00 | 21,150.00 | 20,750.00 | 21,150.00 | 16,600.91 | 60 |
| 2023-01-13 | 21,035.00 | 21,035.00 | 21,000.00 | 21,000.00 | 16,483.17 | 6 |
| 2023-01-12 | 21,000.00 | 21,050.00 | 21,000.00 | 21,050.00 | 16,522.41 | 100 |
| 2023-01-10 | 20,600.00 | 20,615.00 | 20,600.00 | 20,600.00 | 16,169.20 | 106 |
| 2023-01-09 | 20,820.00 | 20,900.00 | 20,820.00 | 20,900.00 | 16,404.68 | 158 |
| 2023-01-05 | 20,160.00 | 20,550.00 | 20,160.00 | 20,550.00 | 16,129.96 | 22 |
| 2023-01-04 | 19,874.00 | 19,874.00 | 19,870.00 | 19,870.00 | 15,596.22 | 9 |
| 2023-01-03 | 19,626.00 | 19,842.00 | 19,626.00 | 19,732.00 | 15,487.90 | 76 |
| 2023-01-02 | 19,184.00 | 19,184.00 | 19,184.00 | 19,184.00 | 15,057.77 | 1 |
| 2022-12-29 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 14,677.87 | 6 |
| 2022-12-23 | 18,550.00 | 18,550.00 | 18,550.00 | 18,550.00 | 14,560.13 | 1 |
| 2022-12-22 | 18,410.00 | 18,410.00 | 18,366.00 | 18,366.00 | 14,415.71 | 31 |
| 2022-12-19 | 18,480.00 | 18,488.00 | 18,480.00 | 18,488.00 | 14,511.47 | 8 |
| 2022-12-16 | 18,600.00 | 18,600.00 | 18,466.00 | 18,466.00 | 14,494.20 | 58 |
| 2022-12-15 | 19,000.00 | 19,000.00 | 18,722.00 | 18,748.00 | 14,715.55 | 277 |
| 2022-12-14 | 19,200.00 | 19,200.00 | 19,166.00 | 19,166.00 | 15,043.64 | 24 |
| 2022-12-05 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 15,462.78 | 6 |
| 2022-11-28 | 20,090.00 | 20,090.00 | 20,000.00 | 20,000.00 | 15,698.26 | 77 |
| 2022-11-24 | 20,580.00 | 20,580.00 | 20,580.00 | 20,580.00 | 16,153.51 | 75 |
| 2022-11-21 | 19,910.00 | 19,910.00 | 19,870.00 | 19,870.00 | 15,596.22 | 40 |
| 2022-11-17 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 15,776.75 | 20 |
| 2022-11-16 | 20,200.00 | 20,270.00 | 20,120.00 | 20,270.00 | 15,910.18 | 82 |
| 2022-11-15 | 20,500.00 | 20,500.00 | 20,270.00 | 20,270.00 | 15,910.18 | 121 |
| 2022-11-14 | 20,500.00 | 21,010.00 | 20,500.00 | 21,000.00 | 16,483.17 | 78 |
| 2022-11-11 | 19,826.00 | 20,460.00 | 19,826.00 | 20,460.00 | 16,059.32 | 147 |
| 2022-11-10 | 19,586.00 | 19,586.00 | 19,414.00 | 19,414.00 | 15,238.30 | 54 |
| 2022-11-09 | 19,000.00 | 19,086.00 | 19,000.00 | 19,086.00 | 14,980.85 | 53 |
| 2022-11-08 | 19,332.00 | 19,332.00 | 19,332.00 | 19,332.00 | 15,173.93 | 5 |
| 2022-11-04 | 18,700.00 | 18,828.00 | 18,700.00 | 18,828.00 | 14,778.34 | 180 |
| 2022-11-03 | 18,340.00 | 18,340.00 | 18,340.00 | 18,340.00 | 14,395.30 | 25 |
| 2022-11-02 | 18,438.00 | 18,440.00 | 18,438.00 | 18,440.00 | 14,473.79 | 50 |
| 2022-10-27 | 18,510.00 | 18,510.00 | 18,510.00 | 18,510.00 | 14,528.74 | 21 |
| 2022-10-26 | 19,156.00 | 19,206.00 | 18,244.00 | 18,244.00 | 14,319.95 | 162 |
| 2022-10-25 | 19,380.00 | 19,426.00 | 19,380.00 | 19,426.00 | 15,247.72 | 136 |
| 2022-10-24 | 19,168.00 | 19,290.00 | 19,000.00 | 19,246.00 | 15,106.43 | 192 |
| 2022-10-21 | 18,698.00 | 18,960.00 | 18,698.00 | 18,960.00 | 14,881.95 | 117 |
| 2022-10-19 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 14,677.87 | 3 |
| 2022-10-18 | 18,458.00 | 18,812.00 | 18,458.00 | 18,742.00 | 14,710.84 | 102 |
| 2022-10-17 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 14,128.43 | 56 |
| 2022-10-14 | 18,748.00 | 18,778.00 | 18,130.00 | 18,130.00 | 14,230.47 | 195 |
| 2022-10-11 | 17,880.00 | 17,880.00 | 17,662.00 | 17,662.00 | 13,863.13 | 78 |
| 2022-10-10 | 17,988.00 | 18,750.00 | 17,988.00 | 18,600.00 | 14,599.38 | 581 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 816.0300 HUF |
| 2025-05-05 | 907.4249 HUF |
| 2024-04-26 | 1,336.2850 HUF |
| 2023-04-28 | 1,268.6252 HUF |
| 2022-05-02 | 1,295.2471 HUF |
| 2021-04-30 | 1,188.4950 HUF |
| 2020-06-19 | 1,141.5691 HUF |
| 2019-05-06 | 1,035.9681 HUF |
Open, high, low and close are as traded (HUF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.