Basilea Pharmaceutica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	36.300	36.300	35.350	35.950	35.950	32,234
2024-02-26	36.050	36.800	36.050	36.200	36.200	24,852
2024-02-23	36.600	36.800	35.650	36.200	36.200	36,226
2024-02-22	36.900	37.150	36.400	36.800	36.800	26,806
2024-02-21	37.050	37.250	36.000	36.300	36.300	33,157
2024-02-20	37.300	37.500	37.000	37.150	37.150	20,439
2024-02-19	36.500	37.550	36.250	37.350	37.350	25,044
2024-02-16	37.750	37.750	36.500	36.900	36.900	47,109
2024-02-15	37.400	38.200	37.350	37.400	37.400	47,564
2024-02-14	36.600	37.600	36.400	37.200	37.200	53,383
2024-02-13	35.400	38.500	35.050	36.500	36.500	183,398
2024-02-12	32.400	33.850	32.400	33.550	33.550	52,141
2024-02-09	32.100	32.550	32.100	32.450	32.450	21,478
2024-02-08	32.450	32.850	32.200	32.250	32.250	27,946
2024-02-07	33.400	33.400	32.200	32.350	32.350	20,905
2024-02-06	32.700	33.250	32.400	33.250	33.250	18,441
2024-02-05	32.600	32.950	32.300	32.650	32.650	23,970
2024-02-02	33.050	33.350	32.550	32.600	32.600	21,199
2024-02-01	34.200	34.200	32.950	33.050	33.050	34,414
2024-01-31	34.200	34.200	33.550	33.900	33.900	34,659
2024-01-30	34.100	34.700	33.850	34.050	34.050	22,848
2024-01-29	34.250	34.250	33.100	33.950	33.950	46,396
2024-01-26	34.050	34.650	33.600	34.500	34.500	27,026
2024-01-25	34.850	34.950	33.500	33.800	33.800	29,072
2024-01-24	34.000	35.200	34.000	34.950	34.950	31,362
2024-01-23	33.500	34.000	33.200	33.800	33.800	18,997
2024-01-22	33.950	34.300	33.500	33.500	33.500	18,486
2024-01-19	33.300	35.000	33.200	33.950	33.950	36,271
2024-01-18	33.050	33.300	32.200	33.100	33.100	32,673
2024-01-17	33.800	33.800	32.000	32.800	32.800	73,067
2024-01-16	34.450	34.950	34.150	34.200	34.200	28,260
2024-01-15	35.800	35.800	34.650	34.650	34.650	26,172
2024-01-12	35.500	36.000	35.400	35.550	35.550	23,354
2024-01-11	36.000	36.100	35.400	35.450	35.450	25,782
2024-01-10	36.550	36.550	35.700	36.000	36.000	26,850
2024-01-09	36.900	37.050	36.200	36.550	36.550	16,087
2024-01-08	36.700	37.300	35.950	36.750	36.750	38,912
2024-01-05	35.100	36.800	34.750	36.600	36.600	40,794
2024-01-04	34.700	35.100	34.350	34.500	34.500	14,813
2024-01-03	35.450	36.800	34.450	34.700	34.700	32,836
2023-12-29	36.000	36.400	35.300	35.300	35.300	26,940
2023-12-28	35.800	36.750	35.800	36.100	36.100	37,597
2023-12-27	34.700	35.850	34.600	35.600	35.600	22,281
2023-12-22	34.800	34.800	34.050	34.300	34.300	24,089
2023-12-21	35.000	35.000	33.550	34.600	34.600	37,706
2023-12-20	34.700	35.200	34.500	35.100	35.100	27,728
2023-12-19	35.000	35.700	34.600	34.700	34.700	20,169
2023-12-18	36.150	36.200	34.950	35.000	35.000	33,252
2023-12-15	35.550	36.400	35.200	36.150	36.150	49,195
2023-12-14	35.600	36.500	35.500	35.800	35.800	30,216
2023-12-13	35.950	36.200	35.200	35.350	35.350	17,114
2023-12-12	35.650	36.150	35.650	35.900	35.900	22,892
2023-12-11	34.850	36.650	34.850	36.150	36.150	44,424
2023-12-08	34.250	34.800	34.000	34.750	34.750	20,542
2023-12-07	34.650	34.650	33.950	34.200	34.200	25,696
2023-12-06	34.700	35.050	34.300	34.450	34.450	24,129
2023-12-05	34.800	35.200	34.300	34.900	34.900	24,860
2023-12-04	34.600	35.200	34.600	34.700	34.700	30,591
2023-12-01	34.500	34.950	34.000	34.950	34.950	27,930
2023-11-30	35.200	35.400	34.500	34.700	34.700	32,538

← NewerPage 12 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.