Basler Kantonalbank (SWX:BSKP)
Switzerland · Delayed Price · Currency is CHF 97.80
+0.60 (0.62%)
At close: Jan 30, 2026
Basler Kantonalbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 97.00 | 98.80 | 97.00 | 97.80 | 97.80 | 0.62% | 3,242 |
| Jan 29, 2026 | 98.20 | 98.20 | 96.60 | 97.20 | 97.20 | -0.82% | 5,884 |
| Jan 28, 2026 | 100.00 | 100.00 | 96.80 | 98.00 | 98.00 | -1.41% | 7,773 |
| Jan 27, 2026 | 97.40 | 99.60 | 96.60 | 99.40 | 99.40 | 2.69% | 7,339 |
| Jan 26, 2026 | 96.60 | 97.60 | 95.40 | 96.80 | 96.80 | 0.21% | 9,126 |
| Jan 23, 2026 | 96.60 | 97.60 | 95.40 | 96.60 | 96.60 | 0.42% | 7,811 |
| Jan 22, 2026 | 94.60 | 96.60 | 93.40 | 96.20 | 96.20 | 1.69% | 12,779 |
| Jan 21, 2026 | 92.00 | 94.80 | 92.00 | 94.60 | 94.60 | 2.38% | 12,586 |
| Jan 20, 2026 | 92.40 | 92.60 | 91.40 | 92.40 | 92.40 | 0.22% | 5,360 |
| Jan 19, 2026 | 92.80 | 93.00 | 91.80 | 92.20 | 92.20 | -0.86% | 5,078 |
| Jan 16, 2026 | 93.40 | 93.60 | 92.20 | 93.00 | 93.00 | -0.21% | 5,378 |
| Jan 15, 2026 | 90.80 | 93.80 | 90.80 | 93.20 | 93.20 | 1.08% | 16,964 |
| Jan 14, 2026 | 90.40 | 92.40 | 90.20 | 92.20 | 92.20 | 1.54% | 7,279 |
| Jan 13, 2026 | 91.60 | 91.60 | 89.40 | 90.80 | 90.80 | - | 9,963 |
| Jan 12, 2026 | 91.20 | 91.40 | 90.40 | 90.80 | 90.80 | -0.22% | 2,619 |
| Jan 9, 2026 | 91.40 | 92.00 | 90.40 | 91.00 | 91.00 | -0.44% | 4,801 |
| Jan 8, 2026 | 91.60 | 92.00 | 91.00 | 91.40 | 91.40 | 0.22% | 5,419 |
| Jan 7, 2026 | 92.80 | 92.80 | 91.00 | 91.20 | 91.20 | -1.08% | 2,874 |
| Jan 6, 2026 | 91.80 | 93.00 | 90.20 | 92.20 | 92.20 | 0.88% | 11,644 |
| Jan 5, 2026 | 90.00 | 91.80 | 89.00 | 91.40 | 91.40 | 2.47% | 9,853 |
| Dec 30, 2025 | 89.00 | 89.60 | 88.00 | 89.20 | 89.20 | 0.22% | 4,013 |
| Dec 29, 2025 | 88.60 | 89.80 | 88.00 | 89.00 | 89.00 | 0.68% | 3,802 |
| Dec 23, 2025 | 88.00 | 88.60 | 87.60 | 88.40 | 88.40 | 0.45% | 2,961 |
| Dec 22, 2025 | 88.60 | 89.00 | 87.20 | 88.00 | 88.00 | -0.68% | 4,467 |
| Dec 19, 2025 | 87.60 | 90.00 | 87.60 | 88.60 | 88.60 | -0.45% | 7,199 |
| Dec 18, 2025 | 87.60 | 89.20 | 87.20 | 89.00 | 89.00 | 1.60% | 9,843 |
| Dec 17, 2025 | 88.20 | 88.60 | 86.00 | 87.60 | 87.60 | -0.45% | 6,006 |
| Dec 16, 2025 | 86.00 | 88.80 | 86.00 | 88.00 | 88.00 | 2.56% | 9,733 |
| Dec 15, 2025 | 85.40 | 85.80 | 85.00 | 85.80 | 85.80 | 0.94% | 8,762 |
| Dec 12, 2025 | 85.00 | 85.40 | 84.20 | 85.00 | 85.00 | - | 4,815 |
| Dec 11, 2025 | 85.20 | 85.40 | 84.40 | 85.00 | 85.00 | -0.47% | 5,241 |
| Dec 10, 2025 | 85.00 | 85.60 | 83.80 | 85.40 | 85.40 | 0.95% | 7,758 |
| Dec 9, 2025 | 85.40 | 85.60 | 84.20 | 84.60 | 84.60 | -0.47% | 7,115 |
| Dec 8, 2025 | 85.20 | 86.40 | 84.80 | 85.00 | 85.00 | - | 14,071 |
| Dec 5, 2025 | 83.00 | 85.40 | 83.00 | 85.00 | 85.00 | 1.43% | 6,573 |
| Dec 4, 2025 | 82.80 | 83.80 | 82.20 | 83.80 | 83.80 | 1.45% | 6,484 |
| Dec 3, 2025 | 82.00 | 83.00 | 81.80 | 82.60 | 82.60 | - | 4,962 |
| Dec 2, 2025 | 83.40 | 83.60 | 81.80 | 82.60 | 82.60 | -0.96% | 6,043 |
| Dec 1, 2025 | 82.60 | 83.60 | 82.00 | 83.40 | 83.40 | 1.46% | 6,312 |
| Nov 28, 2025 | 82.20 | 82.60 | 81.80 | 82.20 | 82.20 | -0.48% | 2,300 |
| Nov 27, 2025 | 81.40 | 82.60 | 80.80 | 82.60 | 82.60 | 1.72% | 3,755 |
| Nov 26, 2025 | 80.80 | 81.20 | 80.40 | 81.20 | 81.20 | 0.74% | 6,164 |
| Nov 25, 2025 | 81.20 | 81.20 | 80.20 | 80.60 | 80.60 | - | 3,925 |
| Nov 24, 2025 | 80.20 | 80.80 | 80.20 | 80.60 | 80.60 | 0.25% | 2,350 |
| Nov 21, 2025 | 80.20 | 80.60 | 79.80 | 80.40 | 80.40 | 0.25% | 5,111 |
| Nov 20, 2025 | 80.40 | 80.60 | 80.00 | 80.20 | 80.20 | -0.25% | 1,662 |
| Nov 19, 2025 | 80.00 | 80.40 | 79.80 | 80.40 | 80.40 | 0.25% | 4,633 |
| Nov 18, 2025 | 80.60 | 80.60 | 79.80 | 80.20 | 80.20 | -0.25% | 4,977 |
| Nov 17, 2025 | 80.40 | 80.80 | 79.80 | 80.40 | 80.40 | - | 7,344 |
| Nov 14, 2025 | 80.80 | 80.80 | 79.60 | 80.40 | 80.40 | -0.25% | 6,027 |