Basilea Pharmaceutica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	45.800	46.700	45.500	46.450	46.450	22,515
2023-06-12	45.850	46.700	45.500	45.500	45.500	69,195
2023-06-09	45.400	46.150	45.050	45.750	45.750	42,554
2023-06-08	44.600	45.700	44.200	45.250	45.250	51,723
2023-06-07	45.000	45.050	44.350	44.650	44.650	43,364
2023-06-06	45.600	45.600	45.200	45.200	45.200	22,201
2023-06-05	46.000	46.000	44.850	45.500	45.500	31,033
2023-06-02	45.900	46.500	45.400	46.050	46.050	12,572
2023-06-01	46.250	46.450	45.600	45.900	45.900	20,164
2023-05-31	46.800	46.800	45.550	46.050	46.050	50,770
2023-05-30	47.000	47.500	46.550	46.650	46.650	20,763
2023-05-26	46.200	47.600	46.200	47.150	47.150	33,125
2023-05-25	45.900	46.750	45.850	46.100	46.100	26,011
2023-05-24	45.800	46.150	45.800	45.900	45.900	14,772
2023-05-23	46.400	46.400	45.500	46.050	46.050	33,689
2023-05-22	46.350	46.700	46.250	46.600	46.600	10,758
2023-05-19	46.450	46.700	46.000	46.500	46.500	16,849
2023-05-17	46.200	46.400	46.000	46.300	46.300	17,306
2023-05-16	46.000	46.400	46.000	46.000	46.000	24,046
2023-05-15	46.150	46.200	45.800	46.000	46.000	14,290
2023-05-12	45.750	46.600	45.750	46.250	46.250	18,730
2023-05-11	46.100	46.300	45.800	45.800	45.800	21,340
2023-05-10	46.250	46.250	45.600	45.950	45.950	10,516
2023-05-09	46.200	46.650	45.550	46.000	46.000	20,572
2023-05-08	46.150	46.400	45.700	46.300	46.300	22,567
2023-05-05	45.200	46.200	45.000	46.000	46.000	45,389
2023-05-04	44.600	45.550	44.550	45.150	45.150	47,597
2023-05-03	45.100	45.100	44.200	44.850	44.850	30,259
2023-05-02	43.400	44.900	43.400	44.550	44.550	47,825
2023-04-28	42.400	43.300	42.200	43.200	43.200	34,537
2023-04-27	42.350	42.550	41.950	42.350	42.350	30,973
2023-04-26	43.400	43.400	42.350	42.500	42.500	27,711
2023-04-25	43.800	44.050	43.000	43.800	43.800	44,287
2023-04-24	43.950	44.300	43.400	43.800	43.800	24,416
2023-04-21	44.000	44.200	43.400	44.200	44.200	22,943
2023-04-20	44.800	44.800	43.800	44.050	44.050	16,623
2023-04-19	44.000	45.000	44.000	44.500	44.500	38,845
2023-04-18	45.150	45.400	42.750	44.000	44.000	99,767
2023-04-17	46.400	46.400	45.100	45.900	45.900	44,766
2023-04-14	47.400	47.400	46.250	46.550	46.550	21,674
2023-04-13	46.000	47.350	46.000	47.100	47.100	24,693
2023-04-12	46.900	46.900	45.650	46.350	46.350	55,209
2023-04-11	48.900	48.900	46.550	46.750	46.750	40,865
2023-04-06	48.100	48.600	48.050	48.400	48.400	18,671
2023-04-05	48.000	48.200	46.300	48.000	48.000	70,430
2023-04-04	49.250	49.250	48.050	48.200	48.200	41,768
2023-04-03	49.900	50.100	49.100	49.400	49.400	28,391
2023-03-31	50.000	50.500	49.900	50.100	50.100	26,603
2023-03-30	49.750	50.500	49.600	50.200	50.200	29,564
2023-03-29	49.250	49.850	49.000	49.750	49.750	18,746
2023-03-28	49.800	50.400	48.600	49.250	49.250	20,661
2023-03-27	49.800	50.800	49.300	49.600	49.600	22,387
2023-03-24	49.400	49.750	48.900	49.550	49.550	30,541
2023-03-23	49.400	50.100	49.000	49.700	49.700	17,270
2023-03-22	49.900	50.000	49.450	49.600	49.600	6,806
2023-03-21	49.800	50.300	49.450	49.850	49.850	13,037
2023-03-20	49.250	49.950	47.800	49.600	49.600	24,766
2023-03-17	50.800	51.200	50.100	50.200	50.200	32,891
2023-03-16	50.200	50.600	49.500	50.600	50.600	22,702
2023-03-15	50.300	50.600	49.300	49.700	49.700	32,457

← NewerPage 15 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.