Basilea Pharmaceutica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	50.500	50.700	49.600	50.500	50.500	20,958
2023-03-13	50.800	50.800	48.500	50.000	50.000	32,237
2023-03-10	51.800	51.800	50.200	51.000	51.000	37,420
2023-03-09	52.400	52.400	51.200	51.900	51.900	40,540
2023-03-08	52.300	52.500	51.800	52.000	52.000	13,984
2023-03-07	52.000	53.100	52.000	52.600	52.600	25,308
2023-03-06	52.600	53.000	51.900	52.200	52.200	31,727
2023-03-03	52.500	53.300	52.100	52.800	52.800	32,528
2023-03-02	52.200	52.700	52.000	52.500	52.500	23,980
2023-03-01	53.000	53.000	51.700	52.400	52.400	20,023
2023-02-28	53.600	53.600	52.200	52.200	52.200	24,907
2023-02-27	53.300	54.200	53.300	53.700	53.700	20,546
2023-02-24	53.000	54.500	53.000	53.400	53.400	37,748
2023-02-23	53.500	53.900	52.700	53.100	53.100	43,516
2023-02-22	54.800	55.000	53.200	53.400	53.400	47,507
2023-02-21	55.000	55.400	54.000	54.900	54.900	71,520
2023-02-20	52.500	55.200	52.500	55.200	55.200	163,059
2023-02-17	51.100	53.200	50.900	52.100	52.100	93,549
2023-02-16	51.600	51.800	50.200	51.200	51.200	49,820
2023-02-15	49.750	52.500	48.550	51.600	51.600	91,452
2023-02-14	49.500	51.600	49.000	49.550	49.550	109,045
2023-02-13	47.650	47.950	46.400	47.850	47.850	37,004
2023-02-10	47.500	47.500	46.900	47.400	47.400	26,410
2023-02-09	48.200	48.500	47.150	47.850	47.850	38,297
2023-02-08	47.800	48.500	47.800	48.350	48.350	24,163
2023-02-07	48.800	49.000	47.700	47.950	47.950	18,530
2023-02-06	49.500	49.500	47.900	48.650	48.650	29,122
2023-02-03	49.000	49.600	48.400	49.400	49.400	19,752
2023-02-02	49.000	50.000	48.200	49.300	49.300	29,647
2023-02-01	49.500	49.700	48.800	49.000	49.000	31,852
2023-01-31	50.000	50.100	49.150	49.350	49.350	25,516
2023-01-30	50.800	50.900	49.800	50.200	50.200	28,753
2023-01-27	51.900	51.900	50.700	50.800	50.800	23,525
2023-01-26	51.900	52.300	51.200	51.700	51.700	24,870
2023-01-25	52.800	52.800	51.000	51.800	51.800	29,888
2023-01-24	53.500	54.000	52.400	52.600	52.600	95,520
2023-01-23	52.600	53.500	52.100	52.100	52.100	33,508
2023-01-20	52.500	53.000	52.200	52.600	52.600	23,485
2023-01-19	52.000	52.800	52.000	52.300	52.300	34,096
2023-01-18	52.400	53.100	52.200	52.400	52.400	47,273
2023-01-17	51.900	52.600	51.600	52.100	52.100	60,986
2023-01-16	51.400	51.900	51.200	51.900	51.900	36,795
2023-01-13	50.500	51.600	50.200	51.200	51.200	69,720
2023-01-12	50.400	51.400	49.850	50.500	50.500	90,457
2023-01-11	50.000	50.700	49.500	50.400	50.400	89,262
2023-01-10	48.450	49.700	47.900	49.500	49.500	55,117
2023-01-09	48.150	48.800	48.100	48.500	48.500	27,439
2023-01-06	47.150	48.050	47.150	48.050	48.050	23,886
2023-01-05	46.800	47.250	46.450	47.150	47.150	18,667
2023-01-04	47.050	47.150	46.450	47.050	47.050	29,225
2023-01-03	45.900	47.400	45.900	47.050	47.050	31,247
2022-12-30	46.200	46.250	45.550	45.800	45.800	28,327
2022-12-29	45.550	46.150	45.000	46.150	46.150	13,858
2022-12-28	46.500	46.500	44.800	45.100	45.100	27,208
2022-12-27	47.250	47.850	46.450	46.500	46.500	18,425
2022-12-23	48.150	48.550	47.300	47.600	47.600	22,076
2022-12-22	47.600	48.400	47.550	48.000	48.000	19,884
2022-12-21	46.650	47.750	46.600	47.750	47.750	29,201
2022-12-20	47.000	47.000	45.900	46.650	46.650	30,381
2022-12-19	47.400	48.100	46.900	47.000	47.000	39,150

← NewerPage 16 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.