Basilea Pharmaceutica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	47.200	47.550	46.750	47.400	47.400	16,917
2023-09-05	47.400	47.700	46.800	47.150	47.150	13,187
2023-09-04	48.300	48.300	47.200	47.400	47.400	11,682
2023-09-01	48.500	48.500	47.600	48.200	48.200	17,222
2023-08-31	47.500	48.400	47.500	48.250	48.250	32,747
2023-08-30	48.750	49.000	47.650	47.800	47.800	33,972
2023-08-29	48.200	48.700	48.100	48.650	48.650	18,378
2023-08-28	48.100	48.950	48.100	48.200	48.200	26,491
2023-08-25	47.500	48.200	47.400	48.000	48.000	19,280
2023-08-24	47.650	48.300	47.350	47.550	47.550	20,307
2023-08-23	46.750	47.650	46.750	47.500	47.500	14,270
2023-08-22	46.600	47.200	46.500	46.750	46.750	12,039
2023-08-21	47.000	47.250	46.500	46.600	46.600	18,067
2023-08-18	47.700	47.700	46.600	47.150	47.150	47,730
2023-08-17	46.900	48.600	46.650	47.500	47.500	41,728
2023-08-16	46.850	47.850	46.500	47.350	47.350	45,668
2023-08-15	44.050	48.900	44.050	47.350	47.350	133,123
2023-08-14	42.650	42.650	42.050	42.400	42.400	17,872
2023-08-11	42.750	43.250	41.700	42.150	42.150	17,079
2023-08-10	42.000	43.000	42.000	42.650	42.650	15,245
2023-08-09	42.100	42.550	42.050	42.400	42.400	12,813
2023-08-08	41.400	42.400	40.900	42.400	42.400	24,903
2023-08-07	43.100	43.300	41.000	41.400	41.400	39,751
2023-08-04	44.000	44.350	43.200	43.300	43.300	70,264
2023-08-03	43.350	43.950	43.150	43.900	43.900	21,233
2023-08-02	43.400	44.000	43.100	43.500	43.500	19,405
2023-07-31	43.300	43.950	43.250	43.850	43.850	18,550
2023-07-28	43.300	43.750	43.000	43.250	43.250	23,996
2023-07-27	42.000	43.600	42.000	43.200	43.200	25,980
2023-07-26	42.000	42.100	41.600	42.000	42.000	10,141
2023-07-25	41.950	42.100	41.650	42.000	42.000	9,561
2023-07-24	42.200	42.600	41.850	42.450	42.450	12,218
2023-07-21	42.200	42.400	42.050	42.350	42.350	4,641
2023-07-20	42.950	43.250	42.200	42.400	42.400	12,126
2023-07-19	42.500	43.250	42.400	43.100	43.100	19,458
2023-07-18	41.450	42.500	41.350	42.500	42.500	32,308
2023-07-17	41.500	41.750	40.900	41.400	41.400	14,471
2023-07-14	41.000	42.150	41.000	41.650	41.650	17,452
2023-07-13	41.000	42.000	41.000	41.150	41.150	20,430
2023-07-12	40.250	41.200	39.850	41.150	41.150	22,252
2023-07-11	40.300	40.350	40.100	40.350	40.350	11,888
2023-07-10	40.150	40.550	40.150	40.450	40.450	11,054
2023-07-07	40.200	40.750	40.050	40.450	40.450	7,589
2023-07-06	41.350	41.400	40.250	40.400	40.400	18,100
2023-07-05	41.600	41.600	41.050	41.350	41.350	14,453
2023-07-04	42.000	42.200	41.550	41.750	41.750	11,023
2023-07-03	41.900	42.550	41.750	42.000	42.000	18,168
2023-06-30	41.550	42.250	41.000	42.250	42.250	45,513
2023-06-29	41.200	41.500	41.050	41.500	41.500	14,968
2023-06-28	42.200	42.200	41.450	41.550	41.550	15,080
2023-06-27	42.750	42.750	41.300	42.000	42.000	34,418
2023-06-26	43.400	43.400	42.400	42.650	42.650	16,647
2023-06-23	44.050	44.250	43.350	43.450	43.450	14,713
2023-06-22	44.400	44.600	44.000	44.100	44.100	14,104
2023-06-21	45.200	45.700	44.600	44.650	44.650	20,493
2023-06-20	45.400	45.550	45.250	45.500	45.500	14,890
2023-06-19	45.650	45.850	45.200	45.400	45.400	16,110
2023-06-16	46.050	46.500	45.900	45.950	45.950	28,198
2023-06-15	45.900	46.050	45.800	46.000	46.000	11,710
2023-06-14	46.650	46.650	45.650	46.000	46.000	11,154

← NewerPage 14 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.