Basler Kantonalbank (SWX:BSKP)
Switzerland · Delayed Price · Currency is CHF 95.10
-0.40 (-0.42%)
Aug 21, 2026, 5:31 PM CET
Basler Kantonalbank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 94.70 | 96.00 | 94.70 | 95.10 | 95.10 | -0.42% | 3,161 |
| Aug 20, 2026 | 95.00 | 96.00 | 94.80 | 95.50 | 95.50 | 0.42% | 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 | 0.32% | 4,049 |
| Aug 17, 2026 | 95.40 | 95.60 | 93.70 | 94.80 | 94.80 | 0.21% | 4,650 |
| Aug 14, 2026 | 94.50 | 97.90 | 93.40 | 94.60 | 94.60 | 0.21% | 6,690 |
| Aug 13, 2026 | 93.50 | 95.00 | 92.40 | 94.40 | 94.40 | 1.18% | 8,831 |
| Aug 12, 2026 | 94.50 | 94.50 | 93.00 | 93.30 | 93.30 | -0.96% | 6,564 |
| Aug 11, 2026 | 94.70 | 95.30 | 94.00 | 94.20 | 94.20 | -1.15% | 5,099 |
| Aug 10, 2026 | 95.30 | 95.40 | 94.00 | 95.30 | 95.30 | -0.42% | 5,589 |
| Aug 7, 2026 | 97.70 | 97.70 | 94.50 | 95.70 | 95.70 | -2.05% | 8,468 |
| Aug 6, 2026 | 98.50 | 99.00 | 96.80 | 97.70 | 97.70 | -0.61% | 4,511 |
| Aug 5, 2026 | 99.20 | 99.20 | 98.00 | 98.30 | 98.30 | -0.41% | 3,740 |
| Aug 4, 2026 | 99.00 | 99.80 | 98.70 | 98.70 | 98.70 | -0.40% | 5,318 |
| Aug 3, 2026 | 100.00 | 100.00 | 97.70 | 99.10 | 99.10 | -0.60% | 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 | -0.10% | 4,861 |
| Jul 29, 2026 | 101.20 | 102.20 | 99.60 | 99.80 | 99.80 | -0.80% | 9,439 |
| Jul 28, 2026 | 99.10 | 101.00 | 98.90 | 100.60 | 100.60 | 1.82% | 3,519 |
| Jul 27, 2026 | 99.60 | 100.40 | 98.60 | 98.80 | 98.80 | -0.60% | 3,131 |
| Jul 24, 2026 | 101.60 | 101.60 | 98.30 | 99.40 | 99.40 | -0.20% | 4,475 |
| Jul 23, 2026 | 99.00 | 102.20 | 98.70 | 99.60 | 99.60 | -2.35% | 5,053 |
| Jul 22, 2026 | 99.10 | 102.20 | 99.10 | 102.00 | 102.00 | 3.03% | 7,362 |
| Jul 21, 2026 | 98.20 | 99.60 | 98.10 | 99.00 | 99.00 | 1.23% | 3,092 |
| Jul 20, 2026 | 98.80 | 99.50 | 97.50 | 97.80 | 97.80 | -0.91% | 5,138 |
| Jul 17, 2026 | 98.10 | 99.80 | 97.80 | 98.70 | 98.70 | 0.51% | 3,202 |
| Jul 16, 2026 | 97.50 | 98.30 | 96.20 | 98.20 | 98.20 | 1.03% | 11,573 |
| Jul 15, 2026 | 97.50 | 98.10 | 96.50 | 97.20 | 97.20 | -0.82% | 3,973 |
| Jul 14, 2026 | 97.50 | 98.30 | 96.10 | 98.00 | 98.00 | 0.31% | 3,466 |
| Jul 13, 2026 | 97.10 | 98.80 | 95.80 | 97.70 | 97.70 | -0.10% | 3,271 |
| Jul 10, 2026 | 99.60 | 99.70 | 97.40 | 97.80 | 97.80 | -1.81% | 6,186 |
| Jul 9, 2026 | 101.80 | 102.20 | 99.20 | 99.60 | 99.60 | -0.60% | 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 | 0.91% | 4,643 |
| Jul 6, 2026 | 100.20 | 100.20 | 98.70 | 99.30 | 99.30 | -0.60% | 3,891 |
| Jul 3, 2026 | 100.00 | 101.00 | 98.40 | 99.90 | 99.90 | -0.89% | 2,753 |
| Jul 2, 2026 | 99.00 | 101.60 | 99.00 | 100.80 | 100.80 | 0.90% | 7,404 |
| Jul 1, 2026 | 100.20 | 100.20 | 98.70 | 99.90 | 99.90 | -0.10% | 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 | 0.81% | 8,272 |
| Jun 26, 2026 | 98.70 | 101.60 | 98.60 | 99.20 | 99.20 | 0.30% | 4,112 |
| Jun 25, 2026 | 98.20 | 99.00 | 97.50 | 98.90 | 98.90 | 0.51% | 4,323 |
| Jun 24, 2026 | 96.30 | 99.00 | 96.30 | 98.40 | 98.40 | 0.82% | 5,803 |
| Jun 23, 2026 | 96.60 | 98.20 | 96.60 | 97.60 | 97.60 | 0.83% | 3,876 |
| Jun 22, 2026 | 95.70 | 97.20 | 95.70 | 96.80 | 96.80 | 0.83% | 3,149 |
| Jun 19, 2026 | 96.70 | 97.00 | 95.60 | 96.00 | 96.00 | -0.31% | 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 | 2.45% | 8,736 |
| Jun 16, 2026 | 92.70 | 96.40 | 92.30 | 94.00 | 94.00 | 0.43% | 8,290 |
| Jun 15, 2026 | 94.40 | 95.30 | 92.50 | 93.60 | 93.60 | -0.11% | 5,636 |