Basilea Pharmaceutica AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	44.300	44.350	43.350	43.450	43.450	30,178
2024-05-27	43.700	44.500	43.700	44.300	44.300	11,137
2024-05-24	43.800	44.000	43.200	43.900	43.900	16,456
2024-05-23	43.000	44.600	42.900	44.150	44.150	28,311
2024-05-22	42.900	43.350	42.650	43.250	43.250	24,619
2024-05-21	43.850	44.650	42.800	43.100	43.100	46,652
2024-05-17	44.000	44.300	43.600	43.650	43.650	13,747
2024-05-16	44.800	44.800	44.100	44.300	44.300	46,457
2024-05-15	44.500	44.800	43.900	43.900	43.900	35,330
2024-05-14	43.050	44.500	42.950	44.500	44.500	40,475
2024-05-13	43.000	43.350	42.900	43.100	43.100	23,536
2024-05-10	42.950	43.300	42.600	42.950	42.950	32,989
2024-05-08	40.900	43.100	40.900	42.850	42.850	61,838
2024-05-07	40.200	40.900	40.200	40.700	40.700	17,347
2024-05-06	40.200	40.450	39.550	40.200	40.200	21,473
2024-05-03	40.000	40.650	39.750	39.900	39.900	21,671
2024-05-02	39.600	40.150	39.450	39.600	39.600	23,180
2024-04-30	40.400	40.400	39.050	39.500	39.500	35,715
2024-04-29	40.250	40.500	39.500	40.200	40.200	30,739
2024-04-26	40.600	40.650	40.250	40.300	40.300	15,654
2024-04-25	40.800	41.000	40.250	40.250	40.250	22,275
2024-04-24	41.350	41.350	40.550	40.550	40.550	34,286
2024-04-23	41.500	41.500	40.650	41.250	41.250	43,839
2024-04-22	41.050	41.800	40.900	40.900	40.900	37,920
2024-04-19	41.350	42.150	40.750	40.750	40.750	38,782
2024-04-18	41.700	42.200	41.250	41.950	41.950	37,123
2024-04-17	41.200	42.000	40.800	41.700	41.700	28,574
2024-04-16	40.600	41.550	40.500	41.100	41.100	30,868
2024-04-15	40.800	41.700	40.500	40.700	40.700	34,960
2024-04-12	41.050	41.800	40.450	40.450	40.450	36,383
2024-04-11	40.800	41.300	40.250	40.550	40.550	24,458
2024-04-10	41.200	41.650	40.900	40.900	40.900	23,987
2024-04-09	41.600	42.000	40.900	41.050	41.050	27,160
2024-04-08	42.700	42.700	41.200	41.250	41.250	30,318
2024-04-05	42.800	43.350	42.200	42.700	42.700	42,421
2024-04-04	41.150	44.650	40.700	43.150	43.150	201,144
2024-04-03	37.400	38.400	36.850	38.400	38.400	35,061
2024-04-02	37.650	38.200	37.000	37.250	37.250	18,443
2024-03-28	37.750	38.150	37.250	37.650	37.650	22,578
2024-03-27	37.550	37.800	37.300	37.750	37.750	28,753
2024-03-26	37.000	37.800	36.900	37.500	37.500	22,909
2024-03-25	36.600	37.250	36.600	36.900	36.900	20,891
2024-03-22	35.800	37.000	35.600	36.850	36.850	41,895
2024-03-21	34.600	35.750	34.600	35.600	35.600	33,125
2024-03-20	35.150	35.250	34.550	34.700	34.700	20,862
2024-03-19	34.800	35.350	34.750	35.150	35.150	20,736
2024-03-18	35.950	35.950	34.850	35.000	35.000	16,013
2024-03-15	36.000	36.300	35.600	35.600	35.600	26,968
2024-03-14	36.400	36.650	36.000	36.050	36.050	20,792
2024-03-13	37.850	37.900	35.450	35.900	35.900	78,919
2024-03-12	38.400	38.600	37.900	37.900	37.900	24,609
2024-03-11	38.250	38.400	37.800	38.250	38.250	27,032
2024-03-08	37.800	38.200	37.400	38.050	38.050	26,415
2024-03-07	36.900	38.200	36.900	37.700	37.700	52,604
2024-03-06	36.800	37.200	36.350	37.100	37.100	32,165
2024-03-05	35.800	37.000	35.400	36.750	36.750	43,392
2024-03-04	35.150	35.650	35.150	35.650	35.650	26,005
2024-03-01	35.150	35.350	34.750	35.150	35.150	27,357
2024-02-29	36.200	36.200	35.150	35.150	35.150	37,013
2024-02-28	36.200	36.400	35.750	35.900	35.900	22,700

← NewerPage 11 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.