BASELLAND KB PS - Price History
Monthly price history for BLKB.SW (BASELLAND KB PS)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CHF872 | CHF872 |
| April 2024 | CHF874 | CHF874 |
| March 2024 | CHF834 | CHF834 |
| February 2024 | CHF814.92 | CHF854 |
| January 2024 | CHF816.82 | CHF856 |
| December 2023 | CHF816.82 | CHF856 |
| November 2023 | CHF822.55 | CHF862 |
| October 2023 | CHF837.82 | CHF878 |
| September 2023 | CHF845.45 | CHF886 |
| August 2023 | CHF847.36 | CHF888 |
| July 2023 | CHF854.99 | CHF896 |
| June 2023 | CHF851.18 | CHF892 |
| May 2023 | CHF858.81 | CHF900 |
| April 2023 | CHF864.54 | CHF906 |
| March 2023 | CHF866.44 | CHF908 |
| February 2023 | CHF864.54 | CHF906 |
| January 2023 | CHF846.76 | CHF922 |
| December 2022 | CHF835.74 | CHF910 |
| November 2022 | CHF843.09 | CHF918 |
| October 2022 | CHF843.09 | CHF918 |
| September 2022 | CHF844.93 | CHF920 |
| August 2022 | CHF843.09 | CHF918 |
| July 2022 | CHF832.07 | CHF906 |
| June 2022 | CHF824.72 | CHF898 |
| May 2022 | CHF833.91 | CHF908 |
| April 2022 | CHF830.23 | CHF904 |
| March 2022 | CHF819.21 | CHF892 |
| February 2022 | CHF818.29 | CHF926 |
| January 2022 | CHF800.62 | CHF906 |
| December 2021 | CHF804.15 | CHF910 |
| November 2021 | CHF802.39 | CHF908 |
| October 2021 | CHF811.22 | CHF918 |
| September 2021 | CHF812.99 | CHF920 |
| August 2021 | CHF814.76 | CHF922 |
| July 2021 | CHF807.69 | CHF914 |
| June 2021 | CHF814.76 | CHF922 |
| May 2021 | CHF800.62 | CHF906 |
| April 2021 | CHF809.46 | CHF916 |
| March 2021 | CHF816.53 | CHF924 |
| February 2021 | CHF782.59 | CHF920 |
| January 2021 | CHF789.40 | CHF928 |
| December 2020 | CHF799.60 | CHF940 |
| November 2020 | CHF789.40 | CHF928 |
| October 2020 | CHF779.19 | CHF916 |
| September 2020 | CHF775.78 | CHF912 |
| August 2020 | CHF774.08 | CHF910 |
| July 2020 | CHF750.27 | CHF882 |
| June 2020 | CHF741.76 | CHF872 |
| May 2020 | CHF746.86 | CHF878 |
| April 2020 | CHF750.27 | CHF882 |
| March 2020 | CHF734.96 | CHF864 |
| February 2020 | CHF782.59 | CHF920 |
| January 2020 | CHF763.53 | CHF932 |
| December 2019 | CHF753.70 | CHF920 |
| November 2019 | CHF745.50 | CHF910 |
| October 2019 | CHF747.14 | CHF912 |
| September 2019 | CHF747.14 | CHF912 |
| August 2019 | CHF745.50 | CHF910 |
| July 2019 | CHF745.50 | CHF910 |
| June 2019 | CHF743.87 | CHF908 |
| May 2019 | CHF747.14 | CHF912 |
| April 2019 | CHF753.70 | CHF920 |
| March 2019 | CHF748.78 | CHF914 |
| February 2019 | CHF731.82 | CHF928 |
| January 2019 | CHF733.40 | CHF930 |
| December 2018 | CHF716.05 | CHF908 |
| November 2018 | CHF722.36 | CHF916 |
| October 2018 | CHF714.47 | CHF906 |
| September 2018 | CHF716.05 | CHF908 |
| August 2018 | CHF720.78 | CHF914 |
| July 2018 | CHF720.78 | CHF914 |
| June 2018 | CHF728.67 | CHF924 |
| May 2018 | CHF717.63 | CHF910 |
| April 2018 | CHF731.82 | CHF928 |
| March 2018 | CHF717.63 | CHF910 |
| February 2018 | CHF717.63 | CHF910 |
| January 2018 | CHF708.84 | CHF934 |
| December 2017 | CHF686.45 | CHF904.50 |
| November 2017 | CHF686.45 | CHF904.50 |
| October 2017 | CHF687.21 | CHF905.50 |
| September 2017 | CHF684.17 | CHF901.50 |
| August 2017 | CHF685.31 | CHF903 |
| July 2017 | CHF694.42 | CHF915 |
| June 2017 | CHF685.31 | CHF903 |
| May 2017 | CHF689.48 | CHF908.50 |
| April 2017 | CHF684.93 | CHF902.50 |
| March 2017 | CHF687.21 | CHF905.50 |
| February 2017 | CHF671.65 | CHF920 |
| January 2017 | CHF668.73 | CHF916 |
| December 2016 | CHF657.05 | CHF900 |
| November 2016 | CHF657.05 | CHF900 |
| October 2016 | CHF658.14 | CHF901.50 |
| September 2016 | CHF664.35 | CHF910 |
| August 2016 | CHF670.19 | CHF918 |
| July 2016 | CHF669.09 | CHF916.50 |
| June 2016 | CHF671.65 | CHF920 |
| May 2016 | CHF671.65 | CHF920 |
| April 2016 | CHF670.19 | CHF918 |
| March 2016 | CHF668 | CHF915 |
| February 2016 | CHF642.45 | CHF915 |
| January 2016 | CHF637.53 | CHF908 |
| December 2015 | CHF624.19 | CHF889 |
| November 2015 | CHF626.30 | CHF892 |
| October 2015 | CHF624.89 | CHF890 |
| September 2015 | CHF622.08 | CHF886 |
| August 2015 | CHF619.63 | CHF882.50 |
| July 2015 | CHF631.91 | CHF900 |
| June 2015 | CHF628.40 | CHF895 |
| May 2015 | CHF636.13 | CHF906 |
| April 2015 | CHF638.94 | CHF910 |
| March 2015 | CHF634.02 | CHF903 |
| February 2015 | CHF621.88 | CHF919.50 |
| January 2015 | CHF607.33 | CHF898 |
| December 2014 | CHF605.64 | CHF895.50 |
| November 2014 | CHF615.45 | CHF910 |
| October 2014 | CHF618.83 | CHF915 |
| September 2014 | CHF622.21 | CHF920 |
| August 2014 | CHF618.16 | CHF914 |
| July 2014 | CHF622.21 | CHF920 |
| June 2014 | CHF615.45 | CHF910 |
| May 2014 | CHF615.45 | CHF910 |
| April 2014 | CHF625.60 | CHF925 |
| March 2014 | CHF631 | CHF933 |
| February 2014 | CHF640.24 | CHF980 |
| January 2014 | CHF626.20 | CHF958.50 |
| December 2013 | CHF607.90 | CHF930.50 |
| November 2013 | CHF619.01 | CHF947.50 |
| October 2013 | CHF647.43 | CHF991 |
| September 2013 | CHF640.90 | CHF981 |
| August 2013 | CHF646.78 | CHF990 |
| July 2013 | CHF636.98 | CHF975 |
| June 2013 | CHF633.71 | CHF970 |
| May 2013 | CHF676.18 | CHF1,035 |
| April 2013 | CHF695.78 | CHF1,065 |
| March 2013 | CHF699.04 | CHF1,070 |
| February 2013 | CHF709.88 | CHF1,120 |
| January 2013 | CHF706.07 | CHF1,114 |
| December 2012 | CHF703.54 | CHF1,110 |
| November 2012 | CHF709.88 | CHF1,120 |
| October 2012 | CHF760.58 | CHF1,200 |
| September 2012 | CHF770.09 | CHF1,215 |
| August 2012 | CHF791.64 | CHF1,249 |
| July 2012 | CHF802.41 | CHF1,266 |
| June 2012 | CHF823.33 | CHF1,299 |
| May 2012 | CHF792.27 | CHF1,250 |
| April 2012 | CHF839.81 | CHF1,325 |
| March 2012 | CHF842.98 | CHF1,330 |
| February 2012 | CHF823.96 | CHF1,300 |
| January 2012 | CHF807.45 | CHF1,307 |
| December 2011 | CHF803.13 | CHF1,300 |
| November 2011 | CHF719.72 | CHF1,165 |
| October 2011 | CHF778.41 | CHF1,260 |
| September 2011 | CHF790.77 | CHF1,280 |
| August 2011 | CHF827.84 | CHF1,340 |
| July 2011 | CHF821.66 | CHF1,330 |
| June 2011 | CHF794.48 | CHF1,286 |
| May 2011 | CHF800.04 | CHF1,295 |
| April 2011 | CHF778.41 | CHF1,260 |
| March 2011 | CHF790.77 | CHF1,280 |
| February 2011 | CHF761.05 | CHF1,265 |
| January 2011 | CHF764.06 | CHF1,270 |
| December 2010 | CHF770.08 | CHF1,280 |
| November 2010 | CHF753.83 | CHF1,253 |
| October 2010 | CHF758.04 | CHF1,260 |
| September 2010 | CHF770.08 | CHF1,280 |
| August 2010 | CHF779.10 | CHF1,295 |
| July 2010 | CHF758.64 | CHF1,261 |
| June 2010 | CHF752.03 | CHF1,250 |
| May 2010 | CHF752.03 | CHF1,250 |
| April 2010 | CHF694.27 | CHF1,154 |
| March 2010 | CHF661.78 | CHF1,100 |
| February 2010 | CHF649.75 | CHF1,080 |
| January 2010 | CHF629.04 | CHF1,078 |
| December 2009 | CHF604.53 | CHF1,036 |
| November 2009 | CHF600.45 | CHF1,029 |
| October 2009 | CHF581.77 | CHF997 |
| September 2009 | CHF577.69 | CHF990 |
| August 2009 | CHF570.10 | CHF977 |
| July 2009 | CHF568.94 | CHF975 |
| June 2009 | CHF560.18 | CHF960 |
| May 2009 | CHF565.44 | CHF969 |
| April 2009 | CHF554.35 | CHF950 |
| March 2009 | CHF542.68 | CHF930 |
| February 2009 | CHF549.68 | CHF942 |
| January 2009 | CHF551.34 | CHF975 |
| December 2008 | CHF551.34 | CHF975 |
| November 2008 | CHF549.64 | CHF972 |
| October 2008 | CHF549.08 | CHF971 |
| September 2008 | CHF553.60 | CHF979 |
| August 2008 | CHF550.21 | CHF973 |
| July 2008 | CHF551.34 | CHF975 |
| June 2008 | CHF548.51 | CHF970 |
| May 2008 | CHF549.64 | CHF972 |
| April 2008 | CHF554.17 | CHF980 |
| March 2008 | CHF540.03 | CHF955 |
| February 2008 | CHF534.94 | CHF946 |
| January 2008 | CHF534.38 | CHF975 |
| December 2007 | CHF533.28 | CHF973 |
| November 2007 | CHF532.18 | CHF971 |
| October 2007 | CHF532.18 | CHF971 |
| September 2007 | CHF533.28 | CHF973 |
| August 2007 | CHF532.18 | CHF971 |
| July 2007 | CHF532.18 | CHF971 |
| June 2007 | CHF532.18 | CHF971 |
| May 2007 | CHF532.18 | CHF971 |
| April 2007 | CHF532.18 | CHF971 |
| March 2007 | CHF531.64 | CHF970 |
| February 2007 | CHF539.31 | CHF984 |
| January 2007 | CHF538.24 | CHF1,010 |
| December 2006 | CHF535.04 | CHF1,004 |
| November 2006 | CHF533.98 | CHF1,002 |
| October 2006 | CHF533.98 | CHF1,002 |
| September 2006 | CHF540.91 | CHF1,015 |
| August 2006 | CHF547.84 | CHF1,028 |
| July 2006 | CHF553.16 | CHF1,038 |
| June 2006 | CHF552.63 | CHF1,037 |
| May 2006 | CHF561.69 | CHF1,054 |
| April 2006 | CHF569.15 | CHF1,068 |
| March 2006 | CHF564.89 | CHF1,060 |
| February 2006 | CHF556.89 | CHF1,045 |
| January 2006 | CHF540.64 | CHF1,040 |
| December 2005 | CHF525.56 | CHF1,011 |
| November 2005 | CHF524 | CHF1,008 |
| October 2005 | CHF517.24 | CHF995 |
| September 2005 | CHF521.40 | CHF1,003 |
| August 2005 | CHF516.72 | CHF994 |
| July 2005 | CHF512.56 | CHF986 |
| June 2005 | CHF509.44 | CHF980 |
| May 2005 | CHF512.56 | CHF986 |
| April 2005 | CHF499.05 | CHF960 |
| March 2005 | CHF519.84 | CHF1,000 |
| February 2005 | CHF517.24 | CHF995 |
| January 2005 | CHF507.88 | CHF1,000 |
| December 2004 | CHF462.18 | CHF910 |
| November 2004 | CHF443.38 | CHF873 |
| October 2004 | CHF437.29 | CHF861 |
| September 2004 | CHF429.67 | CHF846 |
| August 2004 | CHF424.08 | CHF835 |
| July 2004 | CHF418.50 | CHF824 |
| June 2004 | CHF409.86 | CHF807 |
| May 2004 | CHF426.62 | CHF840 |
| April 2004 | CHF429.16 | CHF845 |
| March 2004 | CHF421.54 | CHF830 |
| February 2004 | CHF407.83 | CHF803 |
| January 2004 | CHF406.31 | CHF822 |
| December 2003 | CHF403.84 | CHF817 |
| November 2003 | CHF402.35 | CHF814 |
| October 2003 | CHF395.93 | CHF801 |
| September 2003 | CHF390.49 | CHF790 |
| August 2003 | CHF392.96 | CHF795 |
| July 2003 | CHF394.44 | CHF798 |
| June 2003 | CHF365.78 | CHF740 |
| May 2003 | CHF358.36 | CHF725 |
| April 2003 | CHF343.53 | CHF695 |
| March 2003 | CHF331.67 | CHF671 |
| February 2003 | CHF325.24 | CHF658 |
| January 2003 | CHF326.20 | CHF681 |
| December 2002 | CHF319.02 | CHF666 |
| November 2002 | CHF311.83 | CHF651 |
| October 2002 | CHF307.04 | CHF641 |
| September 2002 | CHF299.38 | CHF625 |
| August 2002 | CHF294.59 | CHF615 |
| July 2002 | CHF292.67 | CHF611 |
| June 2002 | CHF292.19 | CHF610 |
| May 2002 | CHF293.63 | CHF613 |
| April 2002 | CHF293.63 | CHF613 |
| March 2002 | CHF294.59 | CHF615 |
| February 2002 | CHF292.67 | CHF611 |
| January 2002 | CHF294.48 | CHF636 |
| December 2001 | CHF282.90 | CHF611 |
| November 2001 | CHF281.98 | CHF609 |
| October 2001 | CHF278.73 | CHF602 |
| September 2001 | CHF275.96 | CHF596 |
| August 2001 | CHF279.20 | CHF603 |
| July 2001 | CHF279.66 | CHF604 |
| June 2001 | CHF279.66 | CHF604 |
| May 2001 | CHF279.66 | CHF604 |
| April 2001 | CHF280.59 | CHF606 |
| March 2001 | CHF281.05 | CHF607 |
| February 2001 | CHF277.81 | CHF600 |
| January 2001 | CHF270.48 | CHF605 |
| December 2000 | CHF264.22 | CHF591 |
| November 2000 | CHF257.96 | CHF577 |
| October 2000 | CHF256.17 | CHF573 |
| September 2000 | CHF256.62 | CHF574 |
| August 2000 | CHF257.07 | CHF575 |
| July 2000 | CHF260.20 | CHF582 |
| June 2000 | CHF259.30 | CHF580 |
| May 2000 | CHF260.20 | CHF582 |
| April 2000 | CHF264.67 | CHF592 |
| March 2000 | CHF265.56 | CHF594 |
| February 2000 | CHF273.61 | CHF612 |
| January 2000 | CHF257.20 | CHF595 |
| December 1999 | CHF253.31 | CHF586 |
| November 1999 | CHF248.99 | CHF576 |
| October 1999 | CHF252.44 | CHF584 |
| September 1999 | CHF254.17 | CHF588 |
| August 1999 | CHF253.74 | CHF587 |
| July 1999 | CHF254.17 | CHF588 |
| June 1999 | CHF255.04 | CHF590 |
| May 1999 | CHF247.26 | CHF572 |
| April 1999 | CHF241.64 | CHF559 |
| March 1999 | CHF238.18 | CHF551 |
| February 1999 | CHF236.02 | CHF546 |
| January 1999 | CHF227.88 | CHF545 |
| December 1998 | CHF221.60 | CHF530 |
| November 1998 | CHF217.42 | CHF520 |
| October 1998 | CHF212.82 | CHF509 |
| September 1998 | CHF220.77 | CHF528 |
| August 1998 | CHF218.68 | CHF523 |
| July 1998 | CHF219.51 | CHF525 |
| June 1998 | CHF215.33 | CHF515 |
| May 1998 | CHF209.48 | CHF501 |
| April 1998 | CHF204.88 | CHF490 |
| March 1998 | CHF204.88 | CHF490 |
| February 1998 | CHF204.88 | CHF490 |
| January 1998 | CHF198.61 | CHF475 |
| December 1997 | CHF185.95 | CHF460 |
| November 1997 | CHF163.31 | CHF404 |
| October 1997 | CHF169.78 | CHF420 |
| September 1997 | CHF161.70 | CHF400 |
| August 1997 | CHF163.72 | CHF405 |
| July 1997 | CHF165.74 | CHF410 |
| June 1997 | CHF154.82 | CHF383 |
| May 1997 | CHF152.80 | CHF378 |
| April 1997 | CHF157.25 | CHF389 |
| March 1997 | CHF155.63 | CHF385 |
| February 1997 | CHF155.63 | CHF385 |
| January 1997 | CHF154.42 | CHF382 |
| December 1996 | CHF146.08 | CHF375 |
| November 1996 | CHF142.18 | CHF365 |
| October 1996 | CHF140.24 | CHF360 |
| September 1996 | CHF135.17 | CHF347 |
| August 1996 | CHF134.39 | CHF345 |
| July 1996 | CHF135.95 | CHF349 |
| June 1996 | CHF134.39 | CHF345 |
| May 1996 | CHF131.28 | CHF337 |
| April 1996 | CHF131.28 | CHF337 |
| March 1996 | CHF128.55 | CHF330 |
| February 1996 | CHF128.94 | CHF331 |
| January 1996 | CHF123.48 | CHF317 |
| December 1995 | CHF111.70 | CHF300 |
| November 1995 | CHF108.72 | CHF292 |
| October 1995 | CHF106.12 | CHF285 |
| September 1995 | CHF110.64 | CHF283 |
| August 1995 | CHF104.26 | CHF280 |
| July 1995 | CHF104.26 | CHF280 |
| June 1995 | CHF103.51 | CHF278 |
| May 1995 | CHF103.60 | CHF265 |
| April 1995 | CHF96.81 | CHF260 |
| January 1995 | CHF100.53 | CHF270 |
| December 1994 | CHF100.53 | CHF270 |
| October 1994 | CHF100.53 | CHF270 |
| August 1994 | CHF100.53 | CHF270 |
| May 1994 | CHF103.14 | CHF277 |
| March 1994 | CHF102.39 | CHF275 |
| February 1994 | CHF106.86 | CHF287 |
| January 1994 | CHF109.84 | CHF295 |
| December 1993 | CHF107.98 | CHF290 |
| November 1993 | CHF103.14 | CHF277 |
| October 1993 | CHF102.39 | CHF275 |
| September 1993 | CHF98.30 | CHF264 |
| August 1993 | CHF96.81 | CHF260 |
| June 1993 | CHF93.46 | CHF251 |
| May 1993 | CHF92.34 | CHF248 |
| April 1993 | CHF91.60 | CHF246 |
| February 1993 | CHF83.40 | CHF224 |
| January 1993 | CHF83.03 | CHF223 |
| December 1992 | CHF83.78 | CHF225 |
| October 1992 | CHF79.31 | CHF213 |
| September 1992 | CHF79.31 | CHF213 |
| May 1992 | CHF80.05 | CHF215 |
| April 1992 | CHF80.05 | CHF215 |
| March 1992 | CHF79.68 | CHF214 |
| February 1992 | CHF80.80 | CHF217 |
| January 1992 | CHF83.78 | CHF225 |
| December 1991 | CHF85.64 | CHF230 |
| October 1991 | CHF82.66 | CHF222 |
| June 1991 | CHF82.66 | CHF222 |
| May 1991 | CHF80.05 | CHF215 |
| April 1991 | CHF80.05 | CHF215 |
| March 1991 | CHF80.05 | CHF215 |
| December 1990 | CHF83.03 | CHF223 |
| September 1990 | CHF81.17 | CHF218 |
| August 1990 | CHF81.17 | CHF218 |
| July 1990 | CHF81.92 | CHF220 |
| May 1990 | CHF85.64 | CHF230 |
| March 1990 | CHF84.89 | CHF228 |
| January 1990 | CHF89.36 | CHF240 |
| December 1989 | CHF94.95 | CHF255 |
| November 1989 | CHF91.22 | CHF245 |
| October 1989 | CHF94.95 | CHF255 |
| September 1989 | CHF93.08 | CHF250 |
| August 1989 | CHF93.08 | CHF250 |
| July 1989 | CHF94.95 | CHF255 |
| June 1989 | CHF93.08 | CHF250 |
| May 1989 | CHF93.08 | CHF250 |
| April 1989 | CHF93.08 | CHF250 |
| March 1989 | CHF93.08 | CHF250 |
| February 1989 | CHF94.95 | CHF255 |
| January 1989 | CHF94.95 | CHF255 |
| December 1988 | CHF96.81 | CHF260 |
| November 1988 | CHF96.81 | CHF260 |
| October 1988 | CHF96.81 | CHF260 |
| September 1988 | CHF98.67 | CHF265 |
| August 1988 | CHF97.55 | CHF262 |
| July 1988 | CHF97.18 | CHF261 |
| June 1988 | CHF97.18 | CHF261 |
| May 1988 | CHF96.81 | CHF260 |
| April 1988 | CHF93.46 | CHF251 |
| March 1988 | CHF96.81 | CHF260 |
| February 1988 | CHF93.08 | CHF250 |
| January 1988 | CHF93.08 | CHF250 |
| December 1987 | CHF89.36 | CHF240 |
| November 1987 | CHF92.34 | CHF248 |
| October 1987 | CHF93.08 | CHF250 |
| September 1987 | CHF93.08 | CHF250 |
| August 1987 | CHF94.95 | CHF255 |
| July 1987 | CHF93.08 | CHF250 |
| June 1987 | CHF93.08 | CHF250 |
| May 1987 | CHF93.08 | CHF250 |
| April 1987 | CHF93.08 | CHF250 |
| March 1987 | CHF93.08 | CHF250 |
| February 1987 | CHF93.08 | CHF250 |
| January 1987 | CHF94.95 | CHF255 |
BLKB.SW
Price: CHF872
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 4.59%
Payout Ratio: 55.57%
Payout Ratio Range:
Dividend Per Share: 40.00 CHF
Earnings Per Share: 72.03 CHF
P/E Ratio: 10.15
Exchange: EBS
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 491.5 million
Average Dividend Frequency: 1
Years Paying Dividends: 28
DGR10: 0.60%
DGR20: 2.66%