Basilea Pharmaceutica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	35.050	35.350	34.750	35.100	35.100	37,731
2023-11-28	35.100	35.300	34.600	35.300	35.300	21,273
2023-11-27	35.600	35.700	34.900	35.100	35.100	25,220
2023-11-24	35.800	35.850	35.300	35.400	35.400	12,685
2023-11-23	36.200	36.200	35.400	35.800	35.800	17,229
2023-11-22	36.150	36.400	35.750	35.750	35.750	14,422
2023-11-21	36.200	36.350	35.700	35.850	35.850	14,355
2023-11-20	36.050	36.300	35.500	36.000	36.000	23,710
2023-11-17	35.900	36.500	35.650	35.950	35.950	13,659
2023-11-16	35.750	36.100	35.300	35.700	35.700	14,571
2023-11-15	35.950	36.200	35.150	35.750	35.750	30,366
2023-11-14	35.000	35.800	34.800	35.750	35.750	22,910
2023-11-13	34.400	34.950	34.250	34.750	34.750	15,834
2023-11-10	35.550	35.550	34.300	34.850	34.850	36,422
2023-11-09	35.700	35.850	35.300	35.400	35.400	17,437
2023-11-08	35.300	36.150	35.300	35.600	35.600	15,730
2023-11-07	36.400	36.400	35.300	35.550	35.550	21,748
2023-11-06	37.000	37.050	36.000	36.100	36.100	10,563
2023-11-03	35.800	37.000	35.800	36.850	36.850	11,072
2023-11-02	35.800	37.100	35.750	36.250	36.250	36,360
2023-11-01	35.500	35.600	35.000	35.600	35.600	24,357
2023-10-31	35.700	35.950	35.150	35.300	35.300	27,580
2023-10-30	35.400	36.000	35.400	35.800	35.800	15,027
2023-10-27	36.400	36.850	35.300	35.600	35.600	30,267
2023-10-26	36.700	36.700	35.950	36.550	36.550	31,167
2023-10-25	37.600	37.600	36.100	36.550	36.550	31,095
2023-10-24	37.200	37.650	36.600	37.400	37.400	21,969
2023-10-23	38.000	38.000	36.100	37.000	37.000	35,385
2023-10-20	38.050	38.600	37.500	38.050	38.050	27,792
2023-10-19	38.000	38.600	37.900	38.300	38.300	21,719
2023-10-18	39.150	39.150	38.550	38.550	38.550	23,724
2023-10-17	38.800	39.300	38.600	39.150	39.150	21,190
2023-10-16	38.950	39.300	37.950	38.650	38.650	22,470
2023-10-13	39.600	39.600	38.200	38.700	38.700	26,269
2023-10-12	40.850	40.900	39.700	39.700	39.700	20,893
2023-10-11	41.000	41.300	40.700	40.850	40.850	13,777
2023-10-10	41.000	41.500	40.900	41.100	41.100	15,037
2023-10-09	40.600	41.400	40.600	40.850	40.850	25,261
2023-10-06	40.350	41.000	40.350	40.950	40.950	15,997
2023-10-05	40.850	40.850	40.200	40.300	40.300	18,409
2023-10-04	40.800	41.000	40.200	40.850	40.850	27,474
2023-10-03	42.100	42.100	40.650	40.800	40.800	19,170
2023-10-02	41.550	42.450	41.550	42.100	42.100	45,924
2023-09-29	41.300	41.750	40.650	41.000	41.000	43,819
2023-09-28	41.700	41.700	40.850	41.050	41.050	21,570
2023-09-27	41.000	41.200	40.850	41.000	41.000	26,777
2023-09-26	42.000	42.000	41.100	41.100	41.100	21,208
2023-09-25	42.550	42.700	41.600	42.250	42.250	27,745
2023-09-22	42.900	43.050	42.500	42.700	42.700	19,161
2023-09-21	43.250	43.900	42.950	43.050	43.050	35,706
2023-09-20	44.000	44.000	43.400	43.500	43.500	21,183
2023-09-19	44.300	44.950	43.550	43.700	43.700	18,966
2023-09-18	45.200	45.200	43.950	44.100	44.100	55,993
2023-09-15	45.800	45.950	45.150	45.600	45.600	57,483
2023-09-14	46.700	47.150	45.600	45.750	45.750	23,037
2023-09-13	45.700	47.750	45.300	46.550	46.550	546,785
2023-09-12	47.500	47.900	47.050	47.700	47.700	11,794
2023-09-11	48.300	48.550	47.700	47.800	47.800	15,928
2023-09-08	47.200	48.250	47.100	48.050	48.050	22,935
2023-09-07	47.400	47.450	46.800	47.300	47.300	19,136

← NewerPage 13 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.