Basler Kantonalbank Partizipsch(CH:BSKP)
CHF 108.60+1.20 (+1.12%)
CH:BSKP
Basler Kantonalbank Partizipsch historical prices
CHF 108.60
At close:+1.20 (+1.12%)
Basler Kantonalbank Partizipsch (BSKP) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 107.00 | 108.60 | 106.40 | 108.60 | 108.60 | +1.12% | 3,065 | 0.60 |
| Nov 10, 2026 | 106.80 | 108.40 | 106.60 | 107.40 | 107.40 | +0.75% | 3,001 | 0.58 |
| Nov 09, 2026 | 107.00 | 108.00 | 106.20 | 106.60 | 106.60 | 0.00% | 4,710 | 0.91 |
| Nov 06, 2026 | 107.20 | 108.40 | 106.00 | 106.60 | 106.60 | -1.30% | 4,160 | 0.80 |
| Nov 05, 2026 | 108.00 | 108.60 | 107.20 | 108.00 | 108.00 | +0.37% | 3,453 | 0.66 |
| Nov 04, 2026 | 105.80 | 108.00 | 105.20 | 107.60 | 107.60 | +1.89% | 4,959 | 0.94 |
| Nov 03, 2026 | 105.20 | 106.00 | 104.60 | 105.60 | 105.60 | +0.38% | 4,732 | 0.89 |
| Nov 02, 2026 | 106.60 | 106.80 | 104.60 | 105.20 | 105.20 | -0.19% | 7,814 | 1.50 |
| Oct 30, 2026 | 105.60 | 106.20 | 104.40 | 105.40 | 105.40 | -0.75% | 3,616 | 0.69 |
| Oct 29, 2026 | 104.20 | 106.80 | 104.00 | 106.20 | 106.20 | +2.71% | 7,773 | 1.49 |
| Oct 28, 2026 | 104.00 | 105.00 | 102.40 | 103.40 | 103.40 | -0.19% | 4,447 | 0.85 |
| Oct 27, 2026 | 104.20 | 104.80 | 103.60 | 103.60 | 103.60 | -0.77% | 2,958 | 0.56 |
| Oct 26, 2026 | 105.20 | 107.20 | 104.00 | 104.40 | 104.40 | -1.32% | 6,971 | 1.32 |
| Oct 23, 2026 | 106.00 | 107.20 | 105.60 | 105.80 | 105.80 | -0.56% | 4,125 | 0.78 |
| Oct 22, 2026 | 106.40 | 106.60 | 105.00 | 106.40 | 106.40 | 0.00% | 4,186 | 0.80 |
| Oct 21, 2026 | 104.20 | 107.20 | 104.00 | 106.40 | 106.40 | +1.72% | 3,639 | 0.69 |
| Oct 20, 2026 | 103.00 | 105.40 | 102.80 | 104.60 | 104.60 | +0.97% | 5,284 | 1.00 |
| Oct 19, 2026 | 104.00 | 104.20 | 103.00 | 103.60 | 103.60 | -0.58% | 5,104 | 0.96 |
| Oct 16, 2026 | 104.40 | 105.00 | 103.80 | 104.20 | 104.20 | -0.57% | 3,181 | 0.60 |
| Oct 15, 2026 | 103.00 | 105.00 | 103.00 | 104.80 | 104.80 | +1.75% | 3,608 | 0.68 |
| Oct 14, 2026 | 103.20 | 105.00 | 102.00 | 103.00 | 103.00 | -0.19% | 8,817 | 1.68 |
| Oct 13, 2026 | 102.00 | 104.00 | 102.00 | 103.20 | 103.20 | +1.38% | 4,123 | 0.77 |
| Oct 12, 2026 | 101.00 | 102.60 | 100.80 | 101.80 | 101.80 | +0.99% | 2,417 | 0.45 |
| Oct 09, 2026 | 102.40 | 102.60 | 100.80 | 100.80 | 100.80 | -1.18% | 2,525 | 0.47 |
| Oct 08, 2026 | 100.60 | 102.60 | 100.60 | 102.00 | 102.00 | +0.39% | 4,154 | 0.77 |
| Oct 07, 2026 | 100.40 | 102.60 | 100.20 | 101.60 | 101.60 | +0.99% | 7,398 | 1.38 |
| Oct 06, 2026 | 102.40 | 103.40 | 100.40 | 100.60 | 100.60 | -1.57% | 5,541 | 1.04 |
| Oct 05, 2026 | 100.80 | 102.20 | 100.20 | 102.20 | 102.20 | +1.59% | 6,259 | 1.18 |
| Oct 02, 2026 | 99.80 | 101.20 | 99.10 | 100.60 | 100.60 | +0.60% | 4,229 | 0.79 |
| Oct 01, 2026 | 101.60 | 101.60 | 99.50 | 100.00 | 100.00 | -2.15% | 7,799 | 1.48 |
| Sep 30, 2026 | 99.00 | 103.20 | 97.00 | 102.20 | 102.20 | +3.55% | 12,052 | 2.36 |
| Sep 29, 2026 | 98.90 | 99.70 | 98.20 | 98.70 | 98.70 | -0.50% | 5,078 | 0.99 |
| Sep 28, 2026 | 100.00 | 100.80 | 98.90 | 99.20 | 99.20 | -0.10% | 6,329 | 1.24 |
| Sep 25, 2026 | 97.10 | 100.40 | 97.10 | 99.30 | 99.30 | +1.74% | 8,546 | 1.71 |
| Sep 24, 2026 | 96.60 | 98.20 | 95.80 | 97.60 | 97.60 | +0.83% | 3,398 | 0.67 |
| Sep 23, 2026 | 97.10 | 97.10 | 95.60 | 96.80 | 96.80 | -0.41% | 2,475 | 0.48 |
| Sep 22, 2026 | 97.10 | 98.20 | 96.60 | 97.20 | 97.20 | -0.51% | 3,637 | 0.71 |
| Sep 21, 2026 | 95.50 | 98.00 | 95.50 | 97.70 | 97.70 | +0.41% | 1,813 | 0.35 |
| Sep 18, 2026 | 97.00 | 98.50 | 96.90 | 97.30 | 97.30 | -0.10% | 14,708 | 2.93 |
| Sep 17, 2026 | 98.90 | 98.90 | 96.40 | 97.40 | 97.40 | -1.02% | 5,044 | 1.01 |
| Sep 16, 2026 | 99.60 | 99.60 | 98.40 | 98.40 | 98.40 | -0.30% | 4,889 | 0.95 |
| Sep 15, 2026 | 97.00 | 98.70 | 96.40 | 98.70 | 98.70 | +1.65% | 4,107 | 0.80 |
| Sep 14, 2026 | 96.50 | 97.60 | 96.50 | 97.10 | 97.10 | +1.15% | 3,046 | 0.58 |
| Sep 11, 2026 | 96.20 | 97.10 | 95.30 | 96.00 | 96.00 | +0.52% | 4,092 | 0.77 |
| Sep 10, 2026 | 97.00 | 97.60 | 95.50 | 95.50 | 95.50 | -1.55% | 4,811 | 0.91 |
| Sep 09, 2026 | 100.00 | 100.00 | 97.00 | 97.00 | 97.00 | -2.22% | 5,174 | 0.97 |
| Sep 08, 2026 | 99.20 | 100.00 | 99.10 | 99.20 | 99.20 | 0.00% | 3,829 | 0.72 |
| Sep 07, 2026 | 98.70 | 99.90 | 97.60 | 99.20 | 99.20 | +0.51% | 5,192 | 0.98 |
| Sep 04, 2026 | 99.00 | 99.50 | 98.30 | 98.70 | 98.70 | -0.40% | 3,442 | 0.65 |
| Sep 03, 2026 | 98.10 | 100.00 | 98.00 | 99.10 | 99.10 | +1.02% | 6,233 | 1.18 |
