Basilea Pharmaceutica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	39.000	39.000	37.800	38.150	38.150	17,039
2022-09-23	37.800	38.850	37.200	38.700	38.700	33,429
2022-09-22	38.400	38.400	37.500	38.300	38.300	19,073
2022-09-21	39.000	39.000	37.800	38.800	38.800	23,530
2022-09-20	40.050	40.050	38.400	39.250	39.250	33,357
2022-09-19	39.600	39.600	37.950	38.700	38.700	23,267
2022-09-16	40.000	40.000	39.350	39.350	39.350	39,006
2022-09-15	40.600	40.950	39.850	40.150	40.150	31,300
2022-09-14	40.200	40.850	39.700	40.600	40.600	48,356
2022-09-13	40.700	41.100	39.800	40.500	40.500	29,383
2022-09-12	40.200	40.950	39.950	40.800	40.800	35,225
2022-09-09	38.800	40.100	38.800	40.100	40.100	41,480
2022-09-08	38.400	38.800	37.250	38.750	38.750	37,399
2022-09-07	38.600	38.600	37.750	37.900	37.900	36,005
2022-09-06	38.500	39.000	38.050	38.500	38.500	18,318
2022-09-05	38.250	38.300	37.450	38.300	38.300	18,195
2022-09-02	37.400	38.650	37.400	38.650	38.650	26,625
2022-09-01	38.800	38.850	37.300	37.600	37.600	35,528
2022-08-31	38.950	39.000	37.850	38.950	38.950	39,798
2022-08-30	39.000	39.450	38.900	39.000	39.000	11,429
2022-08-29	38.800	39.150	38.450	39.000	39.000	22,216
2022-08-26	40.250	40.300	39.500	39.550	39.550	24,867
2022-08-25	40.100	40.750	40.000	40.300	40.300	23,665
2022-08-24	39.000	40.100	38.950	40.100	40.100	51,248
2022-08-23	38.500	39.200	38.500	38.950	38.950	31,517
2022-08-22	38.700	39.050	37.850	38.800	38.800	30,633
2022-08-19	39.000	39.250	38.400	38.700	38.700	17,516
2022-08-18	38.000	38.900	37.850	38.800	38.800	54,777
2022-08-17	40.250	40.250	36.750	37.650	37.650	131,704
2022-08-16	43.600	43.600	40.200	40.250	40.250	57,570
2022-08-15	43.400	44.500	43.250	43.500	43.500	39,980
2022-08-12	42.800	43.950	42.800	43.400	43.400	26,339
2022-08-11	41.400	43.350	41.400	42.900	42.900	37,408
2022-08-10	41.050	41.900	40.300	41.800	41.800	28,327
2022-08-09	41.300	41.500	40.750	41.050	41.050	25,473
2022-08-08	41.500	41.650	41.000	41.450	41.450	28,605
2022-08-05	41.500	41.900	41.250	41.500	41.500	31,976
2022-08-04	42.700	42.700	41.550	41.550	41.550	23,100
2022-08-03	42.850	43.100	42.300	42.900	42.900	26,168
2022-08-02	43.600	43.600	42.300	42.600	42.600	63,445
2022-07-29	44.850	45.200	43.950	44.050	44.050	69,624
2022-07-28	44.400	45.000	43.350	45.000	45.000	65,236
2022-07-27	42.700	44.600	42.450	44.000	44.000	73,917
2022-07-26	41.300	43.100	40.700	42.700	42.700	71,264
2022-07-25	40.100	41.350	39.900	41.050	41.050	31,313
2022-07-22	40.050	40.850	39.900	40.100	40.100	28,827
2022-07-21	41.050	41.400	40.200	40.350	40.350	17,830
2022-07-20	41.000	41.500	40.650	41.050	41.050	21,230
2022-07-19	40.000	41.400	40.000	41.150	41.150	34,612
2022-07-18	38.600	40.500	38.600	40.000	40.000	47,200
2022-07-15	38.800	38.800	38.000	38.700	38.700	26,545
2022-07-14	39.050	39.200	38.050	38.500	38.500	25,969
2022-07-13	39.450	39.450	38.100	39.050	39.050	20,438
2022-07-12	41.250	41.250	39.350	39.450	39.450	30,250
2022-07-11	39.200	41.400	39.200	41.050	41.050	60,992
2022-07-08	40.000	40.650	38.700	39.750	39.750	33,802
2022-07-07	38.600	40.050	38.600	40.050	40.050	62,454
2022-07-06	38.900	39.300	38.000	38.350	38.350	29,555
2022-07-05	38.800	39.050	37.550	38.350	38.350	35,757
2022-07-04	39.200	39.600	38.200	38.550	38.550	23,033

← NewerPage 18 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.