Basilea Pharmaceutica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	37.500	38.050	37.300	37.850	37.850	41,344
2022-04-01	37.500	37.500	36.750	37.300	37.300	32,687
2022-03-31	38.000	38.440	36.920	37.240	37.240	29,716
2022-03-30	38.000	38.540	37.440	38.160	38.160	37,620
2022-03-29	37.040	38.020	37.040	37.960	37.960	22,860
2022-03-28	36.400	37.640	36.400	37.060	37.060	28,032
2022-03-25	37.900	38.120	36.440	36.460	36.460	58,091
2022-03-24	37.100	37.720	36.960	37.720	37.720	34,767
2022-03-23	36.820	37.520	36.420	37.320	37.320	30,511
2022-03-22	37.200	37.240	36.240	37.100	37.100	28,263
2022-03-21	37.200	37.400	36.640	37.140	37.140	15,738
2022-03-18	37.300	37.560	36.420	37.460	37.460	48,685
2022-03-17	36.420	37.580	36.420	37.240	37.240	55,474
2022-03-16	36.020	36.760	35.700	36.420	36.420	69,125
2022-03-15	36.500	36.500	35.060	35.440	35.440	57,007
2022-03-14	36.960	37.260	36.120	36.400	36.400	36,331
2022-03-11	36.500	36.960	36.220	36.600	36.600	37,629
2022-03-10	37.100	37.240	36.220	36.360	36.360	29,100
2022-03-09	35.500	37.120	35.140	36.900	36.900	107,719
2022-03-08	34.900	36.260	34.440	35.240	35.240	72,836
2022-03-07	34.060	35.700	33.100	35.000	35.000	82,872
2022-03-04	35.940	36.000	34.640	34.940	34.940	78,606
2022-03-03	38.000	38.000	35.940	36.060	36.060	47,483
2022-03-02	36.900	38.000	36.500	38.000	38.000	46,698
2022-03-01	38.400	38.400	36.300	37.140	37.140	38,531
2022-02-28	36.200	38.120	35.760	38.120	38.120	76,432
2022-02-25	36.300	36.640	35.480	36.520	36.520	37,235
2022-02-24	35.340	35.920	34.400	35.700	35.700	120,966
2022-02-23	37.800	37.800	36.180	36.260	36.260	60,363
2022-02-22	35.900	37.720	35.760	37.720	37.720	75,598
2022-02-21	37.720	37.800	36.300	36.920	36.920	142,609
2022-02-18	39.400	39.400	37.600	37.720	37.720	203,408
2022-02-17	41.700	41.700	39.420	39.600	39.600	103,668
2022-02-16	42.080	43.740	40.940	41.740	41.740	103,818
2022-02-15	41.400	42.500	39.400	41.720	41.720	124,859
2022-02-14	39.940	40.600	39.000	40.100	40.100	76,236
2022-02-11	41.540	41.540	40.480	40.900	40.900	42,960
2022-02-10	41.420	42.160	40.740	41.920	41.920	53,656
2022-02-09	41.600	42.220	41.160	41.400	41.400	27,733
2022-02-08	42.500	42.580	41.140	41.800	41.800	45,850
2022-02-07	42.800	42.940	42.180	42.540	42.540	28,180
2022-02-04	42.960	43.000	41.700	42.340	42.340	44,162
2022-02-03	44.000	44.000	42.180	42.840	42.840	55,600
2022-02-02	45.600	45.960	43.920	44.100	44.100	51,497
2022-02-01	45.180	45.640	44.320	45.460	45.460	51,214
2022-01-31	44.160	45.260	43.220	44.680	44.680	61,575
2022-01-28	43.860	43.860	42.580	43.500	43.500	38,150
2022-01-27	42.000	44.520	41.800	43.880	43.880	72,486
2022-01-26	42.440	43.380	42.180	42.760	42.760	48,696
2022-01-25	42.520	43.800	42.080	42.260	42.260	57,388
2022-01-24	46.360	46.400	42.600	42.600	42.600	82,858
2022-01-21	46.000	46.600	44.660	46.560	46.560	98,118
2022-01-20	43.940	47.140	43.940	46.560	46.560	205,302
2022-01-19	43.660	44.360	42.860	43.860	43.860	58,361
2022-01-18	44.000	44.500	43.320	43.900	43.900	65,947
2022-01-17	43.760	44.280	43.220	44.000	44.000	56,443
2022-01-14	43.000	44.840	43.000	43.340	43.340	89,411
2022-01-13	41.360	43.720	41.060	43.420	43.420	103,448
2022-01-12	41.000	42.120	40.900	41.340	41.340	55,816
2022-01-11	40.900	42.060	40.840	41.300	41.300	51,012

← NewerPage 20 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.