Basilea Pharmaceutica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	48.000	48.000	46.800	47.400	47.400	58,840
2022-12-15	48.700	48.700	47.600	48.250	48.250	56,281
2022-12-14	48.600	48.800	47.900	48.800	48.800	23,536
2022-12-13	49.300	49.750	48.200	48.450	48.450	52,020
2022-12-12	48.900	49.450	48.750	49.100	49.100	17,592
2022-12-09	49.700	50.100	49.100	49.150	49.150	29,764
2022-12-08	48.250	50.100	48.250	49.700	49.700	49,032
2022-12-07	48.600	48.600	47.700	48.250	48.250	32,923
2022-12-06	49.500	49.500	47.950	48.300	48.300	26,296
2022-12-05	49.400	50.100	49.150	49.250	49.250	57,603
2022-12-02	49.550	49.750	48.600	49.350	49.350	31,193
2022-12-01	48.750	49.800	48.750	49.750	49.750	55,253
2022-11-30	48.450	49.400	48.100	48.650	48.650	39,565
2022-11-29	48.250	48.950	48.000	48.300	48.300	31,972
2022-11-28	49.000	49.000	47.800	48.200	48.200	23,599
2022-11-25	49.700	49.850	48.400	49.100	49.100	32,568
2022-11-24	49.450	49.800	48.550	49.750	49.750	51,949
2022-11-23	48.300	49.750	48.200	49.500	49.500	82,494
2022-11-22	48.150	48.150	47.150	47.900	47.900	25,602
2022-11-21	47.300	48.400	47.300	48.150	48.150	29,816
2022-11-18	48.450	48.450	47.000	47.700	47.700	33,947
2022-11-17	48.100	48.300	47.300	48.300	48.300	33,383
2022-11-16	48.350	49.100	47.600	48.050	48.050	86,636
2022-11-15	46.700	48.550	46.650	48.550	48.550	137,173
2022-11-14	45.900	46.800	45.400	46.800	46.800	44,120
2022-11-11	46.500	47.000	45.900	45.900	45.900	47,229
2022-11-10	46.750	47.200	45.850	46.350	46.350	49,344
2022-11-09	45.750	46.850	45.750	46.750	46.750	39,837
2022-11-08	45.350	46.300	45.350	45.800	45.800	25,634
2022-11-07	46.400	46.650	45.300	46.050	46.050	32,616
2022-11-04	46.800	47.450	46.250	46.600	46.600	67,853
2022-11-03	45.800	47.300	45.800	46.950	46.950	68,742
2022-11-02	47.000	47.300	44.950	46.150	46.150	90,407
2022-11-01	46.050	47.000	46.050	46.750	46.750	58,769
2022-10-31	44.800	46.050	44.650	46.050	46.050	60,598
2022-10-28	43.950	45.150	43.600	44.800	44.800	29,825
2022-10-27	45.200	46.100	43.800	43.950	43.950	47,020
2022-10-26	44.100	45.150	44.100	45.150	45.150	52,366
2022-10-25	43.700	44.250	42.900	44.000	44.000	37,454
2022-10-24	44.500	45.000	43.100	44.000	44.000	46,155
2022-10-21	43.200	44.400	42.800	44.200	44.200	45,061
2022-10-20	42.800	43.350	42.200	43.100	43.100	22,849
2022-10-19	42.450	43.650	42.400	42.650	42.650	35,032
2022-10-18	42.000	43.250	42.000	42.550	42.550	26,514
2022-10-17	41.900	42.800	41.850	42.300	42.300	14,562
2022-10-14	41.550	42.600	41.550	41.650	41.650	27,736
2022-10-13	41.800	41.800	40.450	41.400	41.400	18,845
2022-10-12	40.950	41.600	40.850	41.200	41.200	12,238
2022-10-11	40.400	41.000	40.200	40.950	40.950	12,282
2022-10-10	41.400	41.500	40.200	40.550	40.550	16,525
2022-10-07	41.400	42.700	41.200	41.950	41.950	37,236
2022-10-06	41.500	42.000	41.200	41.600	41.600	14,851
2022-10-05	42.150	43.250	41.050	41.200	41.200	41,445
2022-10-04	41.400	43.300	41.300	42.400	42.400	66,789
2022-10-03	39.500	41.450	38.900	41.100	41.100	57,298
2022-09-30	38.150	40.100	38.150	39.900	39.900	40,001
2022-09-29	38.000	38.750	37.750	38.150	38.150	18,866
2022-09-28	37.800	38.300	36.800	38.300	38.300	33,283
2022-09-27	38.150	38.650	37.900	38.000	38.000	45,000
2022-09-26	39.000	39.000	37.800	38.150	38.150	17,039

← NewerPage 17 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.