Basilea Pharmaceutica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	38.200	39.350	37.800	38.900	38.900	84,388
2022-06-30	40.000	40.200	38.000	38.600	38.600	50,149
2022-06-29	39.750	40.050	38.800	40.000	40.000	52,642
2022-06-28	38.500	40.750	38.000	39.350	39.350	96,155
2022-06-27	37.500	38.700	37.500	37.900	37.900	50,291
2022-06-24	36.400	38.100	36.400	37.550	37.550	46,538
2022-06-23	35.800	36.700	35.300	35.900	35.900	23,441
2022-06-22	36.100	36.400	35.000	36.050	36.050	39,810
2022-06-21	34.400	36.600	34.350	36.250	36.250	57,965
2022-06-20	33.000	34.500	32.400	34.400	34.400	34,629
2022-06-17	30.600	33.400	30.600	32.950	32.950	53,171
2022-06-16	31.500	31.500	29.950	30.100	30.100	21,205
2022-06-15	30.550	31.350	30.500	31.350	31.350	21,077
2022-06-14	31.400	31.750	30.550	30.550	30.550	30,200
2022-06-13	33.000	33.000	31.000	31.400	31.400	50,277
2022-06-10	34.250	34.500	33.200	33.200	33.200	15,314
2022-06-09	34.000	34.850	33.600	34.250	34.250	28,176
2022-06-08	32.800	34.600	32.800	34.600	34.600	28,528
2022-06-07	33.000	33.150	32.500	33.000	33.000	18,127
2022-06-03	33.400	34.050	32.700	33.000	33.000	23,911
2022-06-02	34.200	34.250	33.000	33.550	33.550	34,368
2022-06-01	36.300	36.350	34.100	34.100	34.100	21,889
2022-05-31	34.100	36.050	33.850	35.650	35.650	76,503
2022-05-30	33.700	34.500	33.700	34.000	34.000	19,244
2022-05-27	33.250	34.000	33.000	33.700	33.700	19,445
2022-05-25	32.500	33.450	32.250	33.200	33.200	18,054
2022-05-24	32.600	32.900	32.350	32.550	32.550	15,367
2022-05-23	32.800	32.800	32.250	32.750	32.750	10,328
2022-05-20	31.800	32.600	31.800	32.600	32.600	20,276
2022-05-19	30.950	31.800	30.200	31.650	31.650	24,993
2022-05-18	31.600	32.150	30.850	30.950	30.950	30,968
2022-05-17	31.000	31.650	31.000	31.400	31.400	19,880
2022-05-16	31.400	31.600	30.750	31.000	31.000	27,436
2022-05-13	29.950	31.450	29.900	31.050	31.050	25,112
2022-05-12	30.800	30.800	29.550	29.950	29.950	31,379
2022-05-11	30.600	30.950	30.200	30.900	30.900	19,414
2022-05-10	30.250	31.150	30.100	30.500	30.500	20,843
2022-05-09	31.800	31.850	30.250	30.250	30.250	39,078
2022-05-06	32.150	32.150	31.300	31.950	31.950	27,607
2022-05-05	32.200	32.900	31.600	32.300	32.300	34,286
2022-05-04	32.300	32.400	31.750	32.150	32.150	27,291
2022-05-03	32.200	32.350	31.450	32.300	32.300	31,724
2022-05-02	32.550	32.800	31.250	31.850	31.850	40,153
2022-04-29	33.000	33.500	32.500	32.700	32.700	43,850
2022-04-28	33.650	33.650	32.350	33.300	33.300	36,727
2022-04-27	34.000	34.500	33.200	33.650	33.650	27,991
2022-04-26	35.200	35.200	33.500	33.850	33.850	33,729
2022-04-25	35.200	35.200	34.150	34.900	34.900	33,917
2022-04-22	36.750	36.750	35.000	35.200	35.200	47,505
2022-04-21	37.200	37.450	36.750	37.050	37.050	15,037
2022-04-20	36.900	37.200	36.300	37.050	37.050	28,218
2022-04-19	37.000	37.000	35.600	36.650	36.650	19,261
2022-04-14	37.000	37.800	36.950	37.350	37.350	25,061
2022-04-13	36.800	37.500	36.400	37.350	37.350	38,617
2022-04-12	36.300	37.000	35.600	36.500	36.500	41,750
2022-04-11	37.600	37.600	36.050	36.550	36.550	41,761
2022-04-08	37.550	38.000	37.000	37.450	37.450	17,368
2022-04-07	37.600	37.950	37.400	37.550	37.550	18,744
2022-04-06	38.500	38.500	37.200	37.600	37.600	27,000
2022-04-05	38.000	39.000	37.750	38.250	38.250	34,907

← NewerPage 19 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.