Basler Kantonalbank - 0QLU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	83.6	84.14	84.14	85	83	801
December 04, 2025	83.4	83.34	83.34	83.8	83.34	711
December 03, 2025	82.6	82.4	82.4	82.8	82.4	67
December 02, 2025	83.4	82.32	82.32	83.4	82.32	147
December 01, 2025	82.8	83.2	83.2	83.4	82.8	190
November 28, 2025	82.6	81.8	81.8	82.6	81.8	1,033
November 27, 2025	81	81.4	81.4	81.4	81	0
November 25, 2025	80.8	80.6	80.6	81	80.6	446
November 24, 2025	80.8	80.2	80.2	81	80.2	487
November 21, 2025	80.6	79.97	79.97	80.6	79.97	718
November 20, 2025	80.4	80	80	80.4	80	44
November 19, 2025	80.4	80.4	80.4	80.4	80	643
November 18, 2025	79.8	80	80	80.6	79.8	459
November 17, 2025	80	80.03	80.03	80.4	80	557
November 14, 2025	80.8	80.03	80.03	80.8	80.03	950
November 13, 2025	80.2	80	80	80.6	80	123
November 12, 2025	81.2	80.68	80.68	81.2	80.2	140
November 11, 2025	80.6	81	81	81.2	80.6	76
November 10, 2025	80.8	80.6	80.6	81.2	80.4	500
November 07, 2025	80.8	81	81	81	80.8	143
November 06, 2025	81	80.6	80.6	81	80.2	131
November 05, 2025	81.2	81.2	81.2	81.2	81.2	249
November 04, 2025	80.2	81	81	81	80.2	114
November 03, 2025	80.2	80.2	80.2	80.6	80.2	231
October 31, 2025	80.4	80.4	80.4	80.57	80.4	418
October 30, 2025	80.4	80.8	80.8	80.8	80.4	470
October 29, 2025	81	80.6	80.6	81	80.6	323
October 28, 2025	81	80.8	80.8	81	80.4	442
October 27, 2025	80.8	80.8	80.8	81	80.6	0
October 24, 2025	80	80	80	80	80	116
October 23, 2025	80.8	80.8	80.8	80.8	80.8	118
October 22, 2025	80	79.8	79.8	80	79.8	265
October 21, 2025	80	80	80	80	80	85
October 20, 2025	80	79.99	79.99	80.8	79.99	1,308
October 17, 2025	80.1	79.86	79.86	80.3	79.86	752
October 16, 2025	80.2	80.2	80.2	80.2	80.2	19
October 15, 2025	80.6	80.63	80.63	80.63	80.4	128
October 14, 2025	81	81	81	81	81	25
October 13, 2025	81	80.8	80.8	81	80.8	192
October 10, 2025	80	80	80	80	80	60
October 09, 2025	80.6	80.6	80.6	80.6	80.6	81
October 08, 2025	80.6	80.05	80.05	80.6	80.05	217
October 07, 2025	80.2	80	80	80.2	80	1,127
October 06, 2025	80	79.6	79.6	80	79.6	6,582
October 03, 2025	80.2	79.85	79.85	80.2	79.85	306
October 02, 2025	80	79.6	79.6	80	79.6	2,520
October 01, 2025	79.2	79.2	79.2	79.2	79.2	42
September 30, 2025	79.2	78.8	78.8	79.2	78.6	310
September 29, 2025	78.6	78.8	78.8	78.8	78.6	800
September 26, 2025	78.6	79.2	79.2	79.2	78.6	433
September 25, 2025	78.4	78.4	78.4	78.4	78.4	36
September 24, 2025	79.35	79.35	79.35	79.35	79.35	378
September 23, 2025	79.4	78.85	78.85	79.4	78.85	354
September 22, 2025	79.6	79.48	79.48	79.6	79.48	374
September 19, 2025	79.6	79.48	79.48	79.6	79.48	345
September 18, 2025	78.8	78.6	78.6	79	78.6	167
September 17, 2025	78.8	78.8	78.8	79.01	78.8	203
September 16, 2025	79.31	79.2	79.2	79.31	79.2	363
September 15, 2025	79.67	79.67	79.67	79.67	79.67	406
September 12, 2025	79.8	79.9	79.9	79.9	79.8	348

Basler Kantonalbank (0QLU.L) LSE