BASF SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,025.61 | 0 |
| 2022-01-05 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,025.61 | 0 |
| 2022-01-04 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,025.61 | 0 |
| 2022-01-03 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,025.61 | 0 |
| 2021-12-31 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,025.61 | 0 |
| 2021-12-30 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,025.61 | 0 |
| 2021-12-29 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,025.61 | 0 |
| 2021-12-28 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,025.61 | 0 |
| 2021-12-27 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,025.61 | 0 |
| 2021-12-24 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,025.61 | 0 |
| 2021-12-23 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,025.61 | 0 |
| 2021-12-22 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,025.61 | 115 |
| 2021-12-21 | 1,485.16 | 1,485.16 | 1,485.16 | 1,485.16 | 1,072.67 | 0 |
| 2021-12-20 | 1,485.16 | 1,485.16 | 1,485.16 | 1,485.16 | 1,072.67 | 0 |
| 2021-12-17 | 1,485.16 | 1,485.16 | 1,485.16 | 1,485.16 | 1,072.67 | 0 |
| 2021-12-16 | 1,485.16 | 1,485.16 | 1,485.16 | 1,485.16 | 1,072.67 | 0 |
| 2021-12-15 | 1,485.16 | 1,485.16 | 1,485.16 | 1,485.16 | 1,072.67 | 0 |
| 2021-12-14 | 1,485.16 | 1,485.16 | 1,485.16 | 1,485.16 | 1,072.67 | 0 |
| 2021-12-13 | 1,485.16 | 1,485.16 | 1,485.16 | 1,485.16 | 1,072.67 | 0 |
| 2021-12-10 | 1,485.16 | 1,485.16 | 1,485.16 | 1,485.16 | 1,072.67 | 0 |
| 2021-12-09 | 1,485.16 | 1,485.16 | 1,485.16 | 1,485.16 | 1,072.67 | 0 |
| 2021-12-08 | 1,485.16 | 1,485.16 | 1,485.16 | 1,485.16 | 1,072.67 | 0 |
| 2021-12-07 | 1,485.16 | 1,485.16 | 1,485.16 | 1,485.16 | 1,072.67 | 0 |
| 2021-12-06 | 1,485.16 | 1,485.16 | 1,485.16 | 1,485.16 | 1,072.67 | 0 |
| 2021-12-03 | 1,485.16 | 1,485.16 | 1,485.16 | 1,485.16 | 1,072.67 | 0 |
| 2021-12-02 | 1,485.16 | 1,485.16 | 1,485.16 | 1,485.16 | 1,072.67 | 0 |
| 2021-12-01 | 1,485.16 | 1,485.16 | 1,485.16 | 1,485.16 | 1,072.67 | 0 |
| 2021-11-30 | 1,485.16 | 1,485.16 | 1,485.16 | 1,485.16 | 1,072.67 | 0 |
| 2021-11-29 | 1,485.16 | 1,485.16 | 1,485.16 | 1,485.16 | 1,072.67 | 0 |
| 2021-11-26 | 1,485.16 | 1,485.16 | 1,485.16 | 1,485.16 | 1,072.67 | 0 |
| 2021-11-25 | 1,485.16 | 1,485.16 | 1,485.16 | 1,485.16 | 1,072.67 | 0 |
| 2021-11-24 | 1,485.16 | 1,485.16 | 1,485.16 | 1,485.16 | 1,072.67 | 2,031 |
| 2021-11-23 | 1,490.84 | 1,490.84 | 1,490.84 | 1,490.84 | 1,076.77 | 0 |
| 2021-11-22 | 1,490.84 | 1,490.84 | 1,490.84 | 1,490.84 | 1,076.77 | 0 |
| 2021-11-19 | 1,490.84 | 1,490.84 | 1,490.84 | 1,490.84 | 1,076.77 | 0 |
| 2021-11-18 | 1,490.84 | 1,490.84 | 1,490.84 | 1,490.84 | 1,076.77 | 0 |
| 2021-11-17 | 1,490.84 | 1,490.84 | 1,490.84 | 1,490.84 | 1,076.77 | 0 |
| 2021-11-16 | 1,490.84 | 1,490.84 | 1,490.84 | 1,490.84 | 1,076.77 | 2,561 |
| 2021-11-12 | 1,538.23 | 1,538.23 | 1,538.23 | 1,538.23 | 1,111.00 | 0 |
| 2021-11-11 | 1,538.23 | 1,538.23 | 1,538.23 | 1,538.23 | 1,111.00 | 0 |
| 2021-11-10 | 1,538.23 | 1,538.23 | 1,538.23 | 1,538.23 | 1,111.00 | 0 |
| 2021-11-09 | 1,538.23 | 1,538.23 | 1,538.23 | 1,538.23 | 1,111.00 | 0 |
| 2021-11-08 | 1,538.23 | 1,538.23 | 1,538.23 | 1,538.23 | 1,111.00 | 0 |
| 2021-11-05 | 1,538.23 | 1,538.23 | 1,538.23 | 1,538.23 | 1,111.00 | 0 |
| 2021-11-04 | 1,538.23 | 1,538.23 | 1,538.23 | 1,538.23 | 1,111.00 | 0 |
| 2021-11-03 | 1,538.23 | 1,538.23 | 1,538.23 | 1,538.23 | 1,111.00 | 0 |
| 2021-11-01 | 1,538.23 | 1,538.23 | 1,538.23 | 1,538.23 | 1,111.00 | 0 |
| 2021-10-29 | 1,538.23 | 1,538.23 | 1,538.23 | 1,538.23 | 1,111.00 | 0 |
| 2021-10-28 | 1,538.23 | 1,538.23 | 1,538.23 | 1,538.23 | 1,111.00 | 0 |
| 2021-10-27 | 1,538.23 | 1,538.23 | 1,538.23 | 1,538.23 | 1,111.00 | 0 |
| 2021-10-26 | 1,538.23 | 1,538.23 | 1,538.23 | 1,538.23 | 1,111.00 | 0 |
| 2021-10-25 | 1,538.23 | 1,538.23 | 1,538.23 | 1,538.23 | 1,111.00 | 0 |
| 2021-10-22 | 1,538.23 | 1,538.23 | 1,538.23 | 1,538.23 | 1,111.00 | 0 |
| 2021-10-21 | 1,538.23 | 1,538.23 | 1,538.23 | 1,538.23 | 1,111.00 | 0 |
| 2021-10-20 | 1,538.23 | 1,538.23 | 1,538.23 | 1,538.23 | 1,111.00 | 0 |
| 2021-10-19 | 1,538.23 | 1,538.23 | 1,538.23 | 1,538.23 | 1,111.00 | 0 |
← NewerPage 21 of 21 · 1,256 trading days
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.