Basler Kantonalbank (SWX:BSKP)
Switzerland · Delayed Price · Currency is CHF 93.00
-0.70 (-0.75%)
Jun 1, 2026, 5:31 PM CET
Basler Kantonalbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 93.60 | 93.60 | 92.20 | 92.90 | - | -0.85% | 4,004 |
| May 29, 2026 | 94.50 | 94.50 | 92.50 | 93.70 | 93.70 | -0.32% | 4,334 |
| May 28, 2026 | 93.20 | 94.90 | 92.50 | 94.00 | 94.00 | 0.43% | 5,157 |
| May 27, 2026 | 92.40 | 94.00 | 92.00 | 93.60 | 93.60 | 0.21% | 4,267 |
| May 26, 2026 | 92.00 | 93.50 | 91.60 | 93.40 | 93.40 | 1.19% | 3,930 |
| May 22, 2026 | 92.80 | 93.80 | 91.00 | 92.30 | 92.30 | -1.39% | 6,517 |
| May 21, 2026 | 94.50 | 94.80 | 92.60 | 93.60 | 93.60 | -0.11% | 8,700 |
| May 20, 2026 | 93.00 | 93.90 | 91.50 | 93.70 | 93.70 | 0.75% | 13,131 |
| May 19, 2026 | 92.70 | 97.20 | 92.50 | 93.00 | 93.00 | 1.42% | 6,333 |
| May 18, 2026 | 91.40 | 93.20 | 90.00 | 91.70 | 91.70 | 0.33% | 7,529 |
| May 15, 2026 | 94.80 | 94.80 | 91.00 | 91.40 | 91.40 | 0.44% | 5,249 |
| May 13, 2026 | 91.00 | 91.80 | 88.40 | 91.00 | 91.00 | -0.11% | 10,930 |
| May 12, 2026 | 91.60 | 91.90 | 89.90 | 91.10 | 91.10 | -1.09% | 8,672 |
| May 11, 2026 | 92.80 | 93.90 | 91.60 | 92.10 | 92.10 | -1.18% | 4,429 |
| May 8, 2026 | 93.00 | 93.80 | 91.60 | 93.20 | 93.20 | -0.96% | 8,877 |
| May 7, 2026 | 94.00 | 96.00 | 92.80 | 94.10 | 94.10 | -1.88% | 5,898 |
| May 6, 2026 | 94.40 | 95.90 | 94.00 | 95.90 | 95.90 | 2.02% | 6,596 |
| May 5, 2026 | 94.00 | 95.40 | 92.50 | 94.00 | 94.00 | -0.21% | 3,985 |
| May 4, 2026 | 97.50 | 97.50 | 94.20 | 94.20 | 94.20 | -3.19% | 4,826 |
| Apr 30, 2026 | 96.20 | 97.90 | 95.60 | 97.30 | 97.30 | 0.52% | 7,969 |
| Apr 29, 2026 | 96.10 | 97.00 | 95.70 | 96.80 | 96.80 | 0.31% | 4,725 |
| Apr 28, 2026 | 95.20 | 97.30 | 95.20 | 96.50 | 96.50 | 0.42% | 2,029 |
| Apr 27, 2026 | 96.70 | 97.20 | 95.20 | 96.10 | 96.10 | -0.62% | 5,796 |
| Apr 24, 2026 | 96.80 | 98.30 | 95.70 | 96.70 | 96.70 | 0.52% | 3,657 |
| Apr 23, 2026 | 98.50 | 98.50 | 95.10 | 96.20 | 96.20 | -0.82% | 4,208 |
| Apr 22, 2026 | 98.20 | 98.40 | 97.00 | 97.00 | 97.00 | -0.82% | 7,075 |
| Apr 21, 2026 | 97.50 | 98.60 | 96.10 | 97.80 | 97.80 | 0.20% | 5,959 |
| Apr 20, 2026 | 95.80 | 97.60 | 94.60 | 97.60 | 97.60 | 1.99% | 9,252 |
| Apr 17, 2026 | 98.50 | 98.50 | 94.50 | 95.70 | 95.70 | -2.64% | 15,317 |
| Apr 16, 2026 | 102.40 | 102.60 | 97.30 | 98.30 | 98.30 | -4.00% | 15,056 |
| Apr 15, 2026 | 106.80 | 107.00 | 101.00 | 102.40 | 102.40 | -1.35% | 4,007 |
| Apr 14, 2026 | 105.60 | 105.60 | 103.00 | 103.80 | 103.80 | -1.89% | 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 | -0.19% | 5,797 |
| Apr 9, 2026 | 106.80 | 106.80 | 103.80 | 106.00 | 106.00 | 0.38% | 5,662 |
| Apr 8, 2026 | 107.80 | 108.00 | 105.00 | 105.60 | 105.60 | -0.94% | 4,261 |
| Apr 7, 2026 | 105.00 | 108.20 | 105.00 | 106.60 | 106.60 | 1.04% | 6,903 |
| Apr 2, 2026 | 105.00 | 107.00 | 102.50 | 105.50 | 105.50 | -0.94% | 6,558 |
| Apr 1, 2026 | 106.00 | 107.00 | 105.00 | 106.50 | 106.50 | 1.91% | 4,088 |
| Mar 31, 2026 | 102.50 | 107.00 | 101.00 | 104.50 | 104.50 | 2.45% | 11,425 |
| Mar 30, 2026 | 105.50 | 105.50 | 100.00 | 102.00 | 102.00 | -3.32% | 10,758 |
| Mar 27, 2026 | 111.50 | 111.50 | 105.00 | 105.50 | 105.50 | -1.77% | 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 | -0.45% | 7,518 |
| Mar 24, 2026 | 110.00 | 111.50 | 107.50 | 111.50 | 107.88 | 1.36% | 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 | -2.22% | 7,974 |
| Mar 18, 2026 | 111.00 | 113.50 | 110.00 | 112.50 | 108.85 | 2.27% | 9,010 |
| Mar 17, 2026 | 111.00 | 112.00 | 108.50 | 110.00 | 106.43 | -0.45% | 10,143 |