BASF SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	839.15	839.15	839.15	839.15	649.39	0
2022-09-21	839.15	839.15	839.15	839.15	649.39	0
2022-09-20	839.15	839.15	839.15	839.15	649.39	0
2022-09-19	839.15	839.15	839.15	839.15	649.39	0
2022-09-15	839.15	839.15	839.15	839.15	649.39	0
2022-09-14	839.15	839.15	839.15	839.15	649.39	0
2022-09-13	839.15	839.15	839.15	839.15	649.39	0
2022-09-12	839.15	839.15	839.15	839.15	649.39	0
2022-09-09	839.15	839.15	839.15	839.15	649.39	0
2022-09-08	839.15	839.15	839.15	839.15	649.39	0
2022-09-07	839.15	839.15	839.15	839.15	649.39	406
2022-09-06	925.57	925.57	925.57	925.57	716.27	0
2022-09-05	925.57	925.57	925.57	925.57	716.27	0
2022-09-02	925.57	925.57	925.57	925.57	716.27	0
2022-09-01	925.57	925.57	925.57	925.57	716.27	0
2022-08-31	925.57	925.57	925.57	925.57	716.27	0
2022-08-30	925.57	925.57	925.57	925.57	716.27	0
2022-08-29	925.57	925.57	925.57	925.57	716.27	0
2022-08-26	925.57	925.57	925.57	925.57	716.27	0
2022-08-25	925.57	925.57	925.57	925.57	716.27	0
2022-08-24	925.57	925.57	925.57	925.57	716.27	0
2022-08-23	925.57	925.57	925.57	925.57	716.27	0
2022-08-22	925.57	925.57	925.57	925.57	716.27	0
2022-08-19	925.57	925.57	925.57	925.57	716.27	0
2022-08-18	925.57	925.57	925.57	925.57	716.27	0
2022-08-17	925.57	925.57	925.57	925.57	716.27	0
2022-08-16	925.57	925.57	925.57	925.57	716.27	0
2022-08-15	925.57	925.57	925.57	925.57	716.27	0
2022-08-12	925.57	925.57	925.57	925.57	716.27	0
2022-08-11	925.57	925.57	925.57	925.57	716.27	0
2022-08-10	925.57	925.57	925.57	925.57	716.27	0
2022-08-09	925.57	925.57	925.57	925.57	716.27	0
2022-08-08	925.57	925.57	925.57	925.57	716.27	758
2022-08-05	873.67	873.67	873.67	873.67	676.11	0
2022-08-04	873.67	873.67	873.67	873.67	676.11	0
2022-08-03	873.67	873.67	873.67	873.67	676.11	0
2022-08-02	873.67	873.67	873.67	873.67	676.11	0
2022-08-01	873.67	873.67	873.67	873.67	676.11	0
2022-07-29	873.67	873.67	873.67	873.67	676.11	0
2022-07-28	873.67	873.67	873.67	873.67	676.11	0
2022-07-27	873.67	873.67	873.67	873.67	676.11	0
2022-07-26	873.67	873.67	873.67	873.67	676.11	0
2022-07-25	873.67	873.67	873.67	873.67	676.11	0
2022-07-22	873.67	873.67	873.67	873.67	676.11	0
2022-07-21	873.67	873.67	873.67	873.67	676.11	0
2022-07-20	873.67	873.67	873.67	873.67	676.11	0
2022-07-19	873.67	873.67	873.67	873.67	676.11	0
2022-07-18	873.67	873.67	873.67	873.67	676.11	0
2022-07-15	873.67	873.67	873.67	873.67	676.11	0
2022-07-14	873.67	873.67	873.67	873.67	676.11	0
2022-07-13	873.67	873.67	873.67	873.67	676.11	0
2022-07-12	873.67	873.67	873.67	873.67	676.11	0
2022-07-11	873.67	873.67	873.67	873.67	676.11	0
2022-07-08	873.67	873.67	873.67	873.67	676.11	0
2022-07-07	873.67	873.67	873.67	873.67	676.11	500
2022-07-06	908.51	908.51	908.51	908.51	703.07	0
2022-07-05	908.51	908.51	908.51	908.51	703.07	0
2022-07-04	908.51	908.51	908.51	908.51	703.07	0
2022-07-01	908.51	908.51	908.51	908.51	703.07	0
2022-06-30	908.51	908.51	908.51	908.51	703.07	0

← NewerPage 18 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	45.9804 MXN
2025-05-05	50.0123 MXN
2024-04-26	62.3877 MXN
2023-04-28	67.7112 MXN
2022-05-02	73.0375 MXN
2021-04-30	80.1440 MXN
2020-06-19	83.3678 MXN
2019-05-06	3.2000 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.