Basilea Pharmaceutica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	41.340	41.340	39.740	40.740	40.740	86,487
2022-01-07	39.000	40.620	38.940	40.000	40.000	82,921
2022-01-06	39.500	39.500	38.300	38.860	38.860	53,812
2022-01-05	40.360	40.360	39.240	39.720	39.720	60,539
2022-01-04	42.400	42.400	40.220	40.360	40.360	50,885
2022-01-03	41.680	42.760	40.980	41.700	41.700	67,653
2021-12-30	41.400	41.860	40.740	40.920	40.920	38,122
2021-12-29	41.560	42.200	40.700	41.960	41.960	60,905
2021-12-28	41.700	42.260	41.300	41.420	41.420	39,262
2021-12-27	42.280	43.420	41.820	41.940	41.940	40,828
2021-12-23	43.120	43.800	41.740	42.100	42.100	67,214
2021-12-22	41.860	43.180	41.860	42.840	42.840	75,844
2021-12-21	42.000	42.600	41.400	41.700	41.700	59,747
2021-12-20	38.620	41.880	38.620	41.560	41.560	122,637
2021-12-17	38.760	39.340	37.620	38.640	38.640	160,914
2021-12-16	38.280	39.300	38.040	38.180	38.180	72,040
2021-12-15	38.060	38.640	38.000	38.280	38.280	37,524
2021-12-14	38.040	38.940	38.040	38.300	38.300	31,997
2021-12-13	39.740	40.100	38.140	38.180	38.180	57,452
2021-12-10	40.100	40.360	39.360	39.900	39.900	46,807
2021-12-09	40.960	41.340	40.220	40.280	40.280	29,556
2021-12-08	39.760	40.940	39.300	40.660	40.660	73,136
2021-12-07	37.800	39.320	37.560	39.000	39.000	49,217
2021-12-06	37.240	37.840	36.600	37.520	37.520	44,422
2021-12-03	38.300	38.500	36.800	37.140	37.140	31,637
2021-12-02	38.180	38.240	37.080	38.140	38.140	32,328
2021-12-01	37.500	38.940	37.340	38.160	38.160	56,507
2021-11-30	37.500	37.940	36.700	37.360	37.360	56,659
2021-11-29	38.400	38.400	36.720	37.380	37.380	82,670
2021-11-26	37.820	39.120	37.400	38.480	38.480	90,470
2021-11-25	38.600	39.460	37.900	37.900	37.900	81,981
2021-11-24	37.280	38.660	37.220	38.480	38.480	46,772
2021-11-23	39.280	39.540	37.360	37.660	37.660	127,903
2021-11-22	40.820	40.860	39.500	39.700	39.700	59,150
2021-11-19	40.500	41.100	40.280	40.820	40.820	42,047
2021-11-18	41.000	41.100	40.260	40.420	40.420	52,185
2021-11-17	41.440	41.700	40.820	41.100	41.100	28,545
2021-11-16	42.020	42.300	41.160	41.320	41.320	31,321
2021-11-15	41.500	42.500	41.080	42.040	42.040	67,214
2021-11-12	41.120	42.080	41.040	41.500	41.500	44,045
2021-11-11	42.000	42.060	40.660	41.160	41.160	67,751
2021-11-10	42.400	42.420	41.300	42.160	42.160	60,682
2021-11-09	42.300	42.860	42.100	42.440	42.440	27,512
2021-11-08	42.940	42.940	42.100	42.400	42.400	34,188
2021-11-05	43.480	43.700	42.740	42.840	42.840	19,652
2021-11-04	44.020	44.800	43.300	43.300	43.300	38,054
2021-11-03	43.300	44.320	43.300	44.200	44.200	42,850
2021-11-02	42.800	43.500	42.560	43.500	43.500	38,706
2021-11-01	42.400	43.360	42.400	42.840	42.840	15,235
2021-10-29	42.020	43.100	42.020	42.800	42.800	41,176
2021-10-28	42.200	42.500	41.980	42.240	42.240	21,293
2021-10-27	42.600	42.720	42.000	42.200	42.200	16,299
2021-10-26	42.600	42.780	41.700	42.660	42.660	56,037
2021-10-25	43.140	43.140	42.000	42.520	42.520	31,171
2021-10-22	43.400	43.600	42.820	42.860	42.860	14,926
2021-10-21	43.000	43.680	42.760	43.480	43.480	30,304
2021-10-20	43.400	43.500	42.700	42.840	42.840	26,324

← NewerPage 21 of 21 · 1,257 trading days

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.