Swiss - Delayed Quote
CHF
Basler Kantonalbank (BSKP.SW)
105.40
-0.80
(-0.75%)
At close: October 30 at 5:30:30 PM GMT+1
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
104.20
106.80
104.00
106.20
106.20
7,773
Oct 28, 2026
104.00
105.00
102.40
103.40
103.40
4,447
Oct 27, 2026
104.20
104.80
103.60
103.60
103.60
2,958
Oct 26, 2026
105.20
107.20
104.00
104.40
104.40
6,971
Oct 23, 2026
106.00
107.20
105.60
105.80
105.80
4,125
Oct 22, 2026
106.40
106.60
105.00
106.40
106.40
4,186
Oct 21, 2026
104.20
107.20
104.00
106.40
106.40
3,639
Oct 20, 2026
103.00
105.40
102.80
104.60
104.60
5,284
Oct 19, 2026
104.00
104.20
103.00
103.60
103.60
5,104
Oct 16, 2026
104.40
105.00
103.80
104.20
104.20
3,181
Oct 15, 2026
103.00
105.00
103.00
104.80
104.80
3,608
Oct 14, 2026
103.20
105.00
102.00
103.00
103.00
8,817
Oct 13, 2026
102.00
104.00
102.00
103.20
103.20
4,123
Oct 12, 2026
101.00
102.60
100.80
101.80
101.80
2,417
Oct 9, 2026
102.40
102.60
100.80
100.80
100.80
2,525
Oct 8, 2026
100.60
102.60
100.60
102.00
102.00
4,154
Oct 7, 2026
100.40
102.60
100.20
101.60
101.60
7,398
Oct 6, 2026
102.40
103.40
100.40
100.60
100.60
5,541
Oct 5, 2026
100.80
102.20
100.20
102.20
102.20
6,259
Oct 2, 2026
99.80
101.20
99.10
100.60
100.60
4,229
Oct 1, 2026
101.60
101.60
99.50
100.00
100.00
7,799
Sep 30, 2026
99.00
103.20
97.00
102.20
102.20
12,052
Sep 29, 2026
98.90
99.70
98.20
98.70
98.70
5,078
Sep 28, 2026
100.00
100.80
98.90
99.20
99.20
6,329
Sep 25, 2026
97.10
100.40
97.10
99.30
99.30
8,546
Sep 24, 2026
96.60
98.20
95.80
97.60
97.60
3,398
Sep 23, 2026
97.10
97.10
95.60
96.80
96.80
2,475
Sep 22, 2026
97.10
98.20
96.60
97.20
97.20
3,637
Sep 21, 2026
95.50
98.00
95.50
97.70
97.70
1,813
Sep 18, 2026
97.00
98.50
96.90
97.30
97.30
14,708
Sep 17, 2026
98.90
98.90
96.40
97.40
97.40
5,044
Sep 16, 2026
99.60
99.60
98.40
98.40
98.40
4,889
Sep 15, 2026
97.00
98.70
96.40
98.70
98.70
4,107
Sep 14, 2026
96.50
97.60
96.50
97.10
97.10
3,046
Sep 11, 2026
96.20
97.10
95.30
96.00
96.00
4,092
Sep 10, 2026
97.00
97.60
95.50
95.50
95.50
4,811
Sep 9, 2026
100.00
100.00
97.00
97.00
97.00
5,174
Sep 8, 2026
99.20
100.00
99.10
99.20
99.20
3,829
Sep 7, 2026
98.70
99.90
97.60
99.20
99.20
5,192
Sep 4, 2026
99.00
99.50
98.30
98.70
98.70
3,442
Sep 3, 2026
98.10
100.00
98.00
99.10
99.10
6,233
Sep 2, 2026
96.60
98.50
96.60
98.10
98.10
5,666
Sep 1, 2026
96.80
97.30
95.90
96.60
96.60
5,270
Aug 31, 2026
96.00
97.60
95.80
96.90
96.90
6,812
Aug 28, 2026
97.20
97.50
96.00
96.00
96.00
5,775
Aug 27, 2026
97.20
97.30
96.20
97.20
97.20
5,971
Aug 26, 2026
97.30
97.90
96.70
97.20
97.20
5,366
Aug 25, 2026
95.80
97.60
95.80
96.80
96.80
3,439
Aug 24, 2026
95.50
96.20
95.10
95.50
95.50
6,066
Aug 21, 2026
94.70
96.00
94.70
95.10
95.10
3,161
Aug 20, 2026
95.00
96.00
94.80
95.50
95.50
4,359
Aug 19, 2026
95.20
97.00
95.00
95.10
95.10
3,107
Aug 18, 2026
95.00
95.60
93.90
95.10
95.10
4,049
Aug 17, 2026
95.40
95.60
93.70
94.80
94.80
4,650
Aug 14, 2026
94.50
97.90
93.40
94.60
94.60
6,690
Aug 13, 2026
93.50
95.00
92.40
94.40
94.40
8,831
Aug 12, 2026
94.50
94.50
93.00
93.30
93.30
6,564
Aug 11, 2026
94.70
95.30
94.00
94.20
94.20
5,099
Aug 10, 2026
95.30
95.40
94.00
95.30
95.30
5,589
Aug 7, 2026
97.70
97.70
94.50
95.70
95.70
8,468
Aug 6, 2026
98.50
99.00
96.80
97.70
97.70
4,511
Aug 5, 2026
99.20
99.20
98.00
98.30
98.30
3,740
Aug 4, 2026
99.00
99.80
98.70
98.70
98.70
5,318
Aug 3, 2026
100.00
100.00
97.70
99.10
99.10
6,186
Jul 31, 2026
99.80
100.40
99.20
99.70
99.70
3,771
Jul 30, 2026
101.60
101.60
99.60
99.70
99.70
4,861
Jul 29, 2026
101.20
102.20
99.60
99.80
99.80
9,439
Jul 28, 2026
99.10
101.00
98.90
100.60
100.60
3,519
Jul 27, 2026
99.60
100.40
98.60
98.80
98.80
3,131
Jul 24, 2026
101.60
101.60
98.30
99.40
99.40
4,475
Jul 23, 2026
99.00
102.20
98.70
99.60
99.60
5,053
Jul 22, 2026
99.10
102.20
99.10
102.00
102.00
7,362
Jul 21, 2026
98.20
99.60
98.10
99.00
99.00
3,092
Jul 20, 2026
98.80
99.50
97.50
97.80
97.80
5,138
Jul 17, 2026
98.10
99.80
97.80
98.70
98.70
3,202
Jul 16, 2026
97.50
98.30
96.20
98.20
98.20
11,573
Jul 15, 2026
97.50
98.10
96.50
97.20
97.20
3,973
Jul 14, 2026
97.50
98.30
96.10
98.00
98.00
3,466
Jul 13, 2026
97.10
98.80
95.80
97.70
97.70
3,271
Jul 10, 2026
99.60
99.70
97.40
97.80
97.80
6,186
Jul 9, 2026
101.80
102.20
99.20
99.60
99.60
2,755
Jul 8, 2026
99.90
101.40
98.80
100.20
100.20
6,130
Jul 7, 2026
98.00
101.40
98.00
100.20
100.20
4,643
Jul 6, 2026
100.20
100.20
98.70
99.30
99.30
3,891
Jul 3, 2026
100.00
101.00
98.40
99.90
99.90
2,753
Jul 2, 2026
99.00
101.60
99.00
100.80
100.80
7,404
Jul 1, 2026
100.20
100.20
98.70
99.90
99.90
2,512
Jun 30, 2026
100.00
100.40
99.30
100.00
100.00
3,597
Jun 29, 2026
99.30
100.80
98.80
100.00
100.00
8,272
Jun 26, 2026
98.70
101.60
98.60
99.20
99.20
4,112
Jun 25, 2026
98.20
99.00
97.50
98.90
98.90
4,323
Jun 24, 2026
96.30
99.00
96.30
98.40
98.40
5,803
Jun 23, 2026
96.60
98.20
96.60
97.60
97.60
3,876
Jun 22, 2026
95.70
97.20
95.70
96.80
96.80
3,149
Jun 19, 2026
96.70
97.00
95.60
96.00
96.00
13,211
Jun 18, 2026
96.80
96.90
95.60
96.30
96.30
4,644
Jun 17, 2026
93.60
97.30
93.20
96.30
96.30
8,736
Jun 16, 2026
92.70
96.40
92.30
94.00
94.00
8,290
Jun 15, 2026
94.40
95.30
92.50
93.60
93.60
5,636
Jun 12, 2026
94.60
96.40
93.60
93.70
93.70
6,417
Jun 11, 2026
96.70
96.90
94.30
94.50
94.50
4,316
Jun 10, 2026
95.50
96.80
95.20
96.30
96.30
2,879
Jun 9, 2026
95.10
96.50
94.60
95.30
95.30
3,737
Jun 8, 2026
94.30
96.70
94.30
95.30
95.30
4,839
Jun 5, 2026
93.30
95.30
93.30
95.30
95.30
5,712
Jun 4, 2026
94.10
94.90
93.40
94.30
94.30
2,340
Jun 3, 2026
93.10
95.00
92.40
94.20
94.20
5,531
Jun 2, 2026
94.00
94.90
92.50
94.20
94.20
3,520
Jun 1, 2026
93.60
93.60
92.20
93.00
93.00
5,539
May 29, 2026
94.50
94.50
92.50
93.70
93.70
4,334
May 28, 2026
93.20
94.90
92.50
94.00
94.00
5,157
May 27, 2026
92.40
94.00
92.00
93.60
93.60
4,267
May 26, 2026
92.00
93.50
91.60
93.40
93.40
3,930
May 22, 2026
92.80
93.80
91.00
92.30
92.30
6,517
May 21, 2026
94.50
94.80
92.60
93.60
93.60
8,700
May 20, 2026
93.00
93.90
91.50
93.70
93.70
13,131
May 19, 2026
92.70
97.20
92.50
93.00
93.00
6,333
May 18, 2026
91.40
93.20
90.00
91.70
91.70
7,529
May 15, 2026
94.80
94.80
91.00
91.40
91.40
5,249
May 13, 2026
91.00
91.80
88.40
91.00
91.00
10,930
May 12, 2026
91.60
91.90
89.90
91.10
91.10
8,672
May 11, 2026
92.80
93.90
91.60
92.10
92.10
4,429
May 8, 2026
93.00
93.80
91.60
93.20
93.20
8,877
May 7, 2026
94.00
96.00
92.80
94.10
94.10
5,898
May 6, 2026
94.40
95.90
94.00
95.90
95.90
6,596
May 5, 2026
94.00
95.40
92.50
94.00
94.00
3,985
May 4, 2026
97.50
97.50
94.20
94.20
94.20
4,826
Apr 30, 2026
96.20
97.90
95.60
97.30
97.30
7,969
Apr 29, 2026
96.10
97.00
95.70
96.80
96.80
4,725
Apr 28, 2026
95.20
97.30
95.20
96.50
96.50
2,029
Apr 27, 2026
96.70
97.20
95.20
96.10
96.10
5,796
Apr 24, 2026
96.80
98.30
95.70
96.70
96.70
3,657
Apr 23, 2026
98.50
98.50
95.10
96.20
96.20
4,208
Apr 22, 2026
98.20
98.40
97.00
97.00
97.00
7,075
Apr 21, 2026
97.50
98.60
96.10
97.80
97.80
5,959
Apr 20, 2026
95.80
97.60
94.60
97.60
97.60
9,252
Apr 17, 2026
98.50
98.50
94.50
95.70
95.70
15,317
Apr 16, 2026
102.40
102.60
97.30
98.30
98.30
15,056
Apr 15, 2026
106.80
107.00
101.00
102.40
102.40
4,007
Apr 14, 2026
105.60
105.60
103.00
103.80
103.80
4,720
Apr 13, 2026
106.20
106.20
104.20
105.80
105.80
5,116
Apr 10, 2026
106.00
107.40
105.40
105.80
105.80
5,797
Apr 9, 2026
106.80
106.80
103.80
106.00
106.00
5,662
Apr 8, 2026
107.80
108.00
105.00
105.60
105.60
4,261
Apr 7, 2026
105.00
108.20
105.00
106.60
106.60
6,903
Apr 2, 2026
105.00
107.00
102.50
105.50
105.50
6,558
Apr 1, 2026
106.00
107.00
105.00
106.50
106.50
4,088
Mar 31, 2026
102.50
107.00
101.00
104.50
104.50
11,425
Mar 30, 2026
105.50
105.50
100.00
102.00
102.00
10,758
Mar 27, 2026
3.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
111.50
111.50
105.00
105.50
105.50
7,950
Mar 26, 2026
109.50
111.00
108.50
111.00
107.40
8,399
Mar 25, 2026
112.00
112.50
109.50
111.00
107.40
7,518
Mar 24, 2026
110.00
111.50
107.50
111.50
107.88
7,945
Mar 23, 2026
108.00
111.50
105.50
110.00
106.43
14,382
Mar 20, 2026
110.00
111.50
109.00
110.00
106.43
8,408
Mar 19, 2026
113.00
113.00
110.00
110.00
106.43
7,974
Mar 18, 2026
111.00
113.50
110.00
112.50
108.85
9,010
Mar 17, 2026
111.00
112.00
108.50
110.00
106.43
10,143
Mar 16, 2026
109.00
111.00
107.00
110.50
106.92
8,802
Mar 13, 2026
109.50
112.00
109.00
110.00
106.43
4,011
Mar 12, 2026
109.00
111.00
109.00
110.50
106.92
5,263
Mar 11, 2026
112.50
112.50
110.00
111.00
107.40
2,676
Mar 10, 2026
112.00
113.50
110.50
112.50
108.85
8,147
Mar 9, 2026
110.00
111.50
106.00
111.00
107.40
8,286
Mar 6, 2026
113.50
113.50
109.50
111.00
107.40
7,547
Mar 5, 2026
113.50
114.50
111.00
113.50
109.82
9,471
Mar 4, 2026
110.50
113.00
110.50
112.50
108.85
6,891
Mar 3, 2026
112.50
112.50
109.00
111.00
107.40
9,084
Mar 2, 2026
111.00
114.00
110.50
114.00
110.30
8,229
Feb 27, 2026
113.00
113.50
110.50
112.50
108.85
6,393
Feb 26, 2026
114.00
115.00
111.50
113.00
109.34
7,650
Feb 25, 2026
111.00
115.00
110.50
114.00
110.30
12,829
Feb 24, 2026
111.50
112.00
110.00
110.50
106.92
5,414
Feb 23, 2026
110.50
113.00
110.00
111.00
107.40
15,978
Feb 20, 2026
109.00
109.50
107.00
108.00
104.50
3,639
Feb 19, 2026
107.50
110.50
106.50
109.00
105.46
14,312
Feb 18, 2026
106.00
108.00
104.00
108.00
104.50
11,088
Feb 17, 2026
104.50
106.50
104.00
106.50
103.05
4,222
Feb 16, 2026
104.00
106.50
104.00
105.50
102.08
8,182
Feb 13, 2026
107.00
107.00
103.00
104.50
101.11
8,989
Feb 12, 2026
105.00
106.50
104.50
106.50
103.05
12,461
Feb 11, 2026
108.00
108.00
104.50
106.50
103.05
5,158
Feb 10, 2026
107.50
108.00
106.00
107.50
104.01
8,697
Feb 9, 2026
106.00
108.50
105.50
107.50
104.01
15,393
Feb 6, 2026
104.00
106.50
102.50
106.00
102.56
12,412
Feb 5, 2026
103.00
105.00
100.00
104.00
100.63
13,242
Feb 4, 2026
99.40
101.00
98.20
101.00
97.72
8,783
Feb 3, 2026
99.80
100.50
99.00
99.40
96.18
7,317
Feb 2, 2026
98.20
100.00
97.20
99.60
96.37
4,902
Jan 30, 2026
97.00
98.80
97.00
97.80
94.63
3,242
Jan 29, 2026
98.20
98.20
96.60
97.20
94.05
5,884
Jan 28, 2026
100.00
100.00
96.80
98.00
94.82
7,773
Jan 27, 2026
97.40
99.60
96.60
99.40
96.18
7,339
Jan 26, 2026
96.60
97.60
95.40
96.80
93.66
9,126
Jan 23, 2026
96.60
97.60
95.40
96.60
93.47
7,811
Jan 22, 2026
94.60
96.60
93.40
96.20
93.08
12,779
Jan 21, 2026
92.00
94.80
92.00
94.60
91.53
12,586
Jan 20, 2026
92.40
92.60
91.40
92.40
89.40
5,360
Jan 19, 2026
92.80
93.00
91.80
92.20
89.21
5,078
Jan 16, 2026
93.40
93.60
92.20
93.00
89.98
5,378
Jan 15, 2026
90.80
93.80
90.80
93.20
90.18
16,964
Jan 14, 2026
90.40
92.40
90.20
92.20
89.21
7,279
Jan 13, 2026
91.60
91.60
89.40
90.80
87.86
9,963
Jan 12, 2026
91.20
91.40
90.40
90.80
87.86
2,619
Jan 9, 2026
91.40
92.00
90.40
91.00
88.05
4,801
Jan 8, 2026
91.60
92.00
91.00
91.40
88.44
5,419
Jan 7, 2026
92.80
92.80
91.00
91.20
88.24
2,874
Jan 6, 2026
91.80
93.00
90.20
92.20
89.21
11,644
Jan 5, 2026
90.00
91.80
89.00
91.40
88.44
9,853
Dec 30, 2025
89.00
89.60
88.00
89.20
86.31
4,013
Dec 29, 2025
88.60
89.80
88.00
89.00
86.11
3,802
Dec 23, 2025
88.00
88.60
87.60
88.40
85.53
2,961
Dec 22, 2025
88.60
89.00
87.20
88.00
85.15
4,467
Dec 19, 2025
87.60
90.00
87.60
88.60
85.73
7,199
Dec 18, 2025
87.60
89.20
87.20
89.00
86.11
9,843
Dec 17, 2025
88.20
88.60
86.00
87.60
84.76
6,006
Dec 16, 2025
86.00
88.80
86.00
88.00
85.15
9,733
Dec 15, 2025
85.40
85.80
85.00
85.80
83.02
8,762
Dec 12, 2025
85.00
85.40
84.20
85.00
82.24
4,815
Dec 11, 2025
85.20
85.40
84.40
85.00
82.24
5,241
Dec 10, 2025
85.00
85.60
83.80
85.40
82.63
7,758
Dec 9, 2025
85.40
85.60
84.20
84.60
81.86
7,115
Dec 8, 2025
85.20
86.40
84.80
85.00
82.24
14,071
Dec 5, 2025
83.00
85.40
83.00
85.00
82.24
6,573
Dec 4, 2025
82.80
83.80
82.20
83.80
81.08
6,484
Dec 3, 2025
82.00
83.00
81.80
82.60
79.92
4,962
Dec 2, 2025
83.40
83.60
81.80
82.60
79.92
6,043
Dec 1, 2025
82.60
83.60
82.00
83.40
80.70
6,312
Nov 28, 2025
82.20
82.60
81.80
82.20
79.53
2,300
Nov 27, 2025
81.40
82.60
80.80
82.60
79.92
3,755
Nov 26, 2025
80.80
81.20
80.40
81.20
78.57
6,164
Nov 25, 2025
81.20
81.20
80.20
80.60
77.99
3,925
Nov 24, 2025
80.20
80.80
80.20
80.60
77.99
2,350
Nov 21, 2025
80.20
80.60
79.80
80.40
77.79
5,111
Nov 20, 2025
80.40
80.60
80.00
80.20
77.60
1,662
Nov 19, 2025
80.00
80.40
79.80
80.40
77.79
4,633
Nov 18, 2025
80.60
80.60
79.80
80.20
77.60
4,977
Nov 17, 2025
80.40
80.80
79.80
80.40
77.79
7,344
Nov 14, 2025
80.80
80.80
79.60
80.40
77.79
6,027
Nov 13, 2025
80.80
81.20
79.80
80.60
77.99
9,267
Nov 12, 2025
81.20
81.20
80.20
80.60
77.99
2,399
Nov 11, 2025
81.20
81.20
80.20
80.20
77.60
7,815
Nov 10, 2025
80.80
81.60
80.00
80.60
77.99
5,187
Nov 7, 2025
81.20
81.20
80.00
81.00
78.37
3,925
Nov 6, 2025
81.00
81.40
80.20
80.60
77.99
7,990
Nov 5, 2025
80.40
81.20
80.40
81.20
78.57
1,693
Nov 4, 2025
80.40
81.20
80.20
81.00
78.37
1,943
Nov 3, 2025
80.80
81.00
80.00
80.20
77.60
5,778
Oct 31, 2025
80.80
81.40
80.20
80.40
77.79
4,830
Oct 30, 2025
81.20
81.60
80.20
80.80
78.18
2,547
