CURATIS N AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 5.840 | 5.840 | 5.100 | 5.100 | 5.100 | 7,487 |
| 2024-08-20 | 5.320 | 5.320 | 5.240 | 5.240 | 5.240 | 5,851 |
| 2024-08-19 | 5.940 | 5.940 | 5.320 | 5.320 | 5.320 | 100 |
| 2024-08-16 | 5.420 | 5.940 | 5.420 | 5.940 | 5.940 | 45 |
| 2024-08-15 | 5.540 | 6.000 | 5.400 | 5.420 | 5.420 | 1,365 |
| 2024-08-14 | 5.520 | 5.980 | 5.500 | 5.520 | 5.520 | 1,554 |
| 2024-08-13 | 5.900 | 6.000 | 5.600 | 6.000 | 6.000 | 648 |
| 2024-08-12 | 6.300 | 6.300 | 5.600 | 5.900 | 5.900 | 3,812 |
| 2024-08-09 | 6.300 | 6.300 | 6.160 | 6.300 | 6.300 | 401 |
| 2024-08-08 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 1 |
| 2024-08-07 | 5.600 | 6.380 | 5.600 | 6.240 | 6.240 | 6,506 |
| 2024-08-06 | 6.000 | 6.360 | 6.000 | 6.360 | 6.360 | 7 |
| 2024-08-05 | 5.600 | 6.380 | 5.600 | 6.360 | 6.360 | 68 |
| 2024-08-02 | 5.700 | 6.480 | 5.700 | 6.400 | 6.400 | 2,264 |
| 2024-07-31 | 6.040 | 6.480 | 6.040 | 6.040 | 6.040 | 740 |
| 2024-07-30 | 5.900 | 6.480 | 5.860 | 6.140 | 6.140 | 3,010 |
| 2024-07-29 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 134 |
| 2024-07-26 | 6.600 | 6.600 | 5.900 | 6.600 | 6.600 | 3,615 |
| 2024-07-25 | 6.400 | 7.000 | 6.000 | 6.460 | 6.460 | 6,368 |
| 2024-07-24 | 6.400 | 6.400 | 6.000 | 6.000 | 6.000 | 114 |
| 2024-07-23 | 6.300 | 6.400 | 6.000 | 6.400 | 6.400 | 2,107 |
| 2024-07-22 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 991 |
| 2024-07-19 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 2 |
| 2024-07-18 | 5.960 | 6.000 | 5.940 | 5.940 | 5.940 | 851 |
| 2024-07-17 | 6.000 | 6.700 | 6.000 | 6.000 | 6.000 | 5,259 |
| 2024-07-16 | 6.680 | 6.700 | 6.680 | 6.700 | 6.700 | 156 |
| 2024-07-15 | 6.000 | 6.700 | 6.000 | 6.700 | 6.700 | 117 |
| 2024-07-12 | 6.500 | 6.500 | 6.400 | 6.500 | 6.500 | 568 |
| 2024-07-11 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-07-10 | 6.140 | 6.500 | 6.140 | 6.500 | 6.500 | 97 |
| 2024-07-09 | 6.720 | 6.720 | 6.000 | 6.680 | 6.680 | 5,355 |
| 2024-07-08 | 6.100 | 6.720 | 6.100 | 6.700 | 6.700 | 3,198 |
| 2024-07-05 | 6.540 | 6.540 | 6.100 | 6.100 | 6.100 | 423 |
| 2024-07-04 | 6.540 | 6.560 | 6.540 | 6.540 | 6.540 | 440 |
| 2024-07-03 | 6.100 | 6.500 | 6.100 | 6.500 | 6.500 | 1,835 |
| 2024-07-02 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 46 |
| 2024-07-01 | 6.640 | 6.640 | 6.620 | 6.640 | 6.640 | 401 |
| 2024-06-28 | 6.100 | 6.700 | 6.100 | 6.500 | 6.500 | 636 |
| 2024-06-27 | 6.380 | 6.380 | 6.000 | 6.000 | 6.000 | 5,478 |
| 2024-06-26 | 6.300 | 6.360 | 6.300 | 6.360 | 6.360 | 625 |
| 2024-06-25 | 6.740 | 6.740 | 6.700 | 6.700 | 6.700 | 47 |
| 2024-06-24 | 6.760 | 6.760 | 6.720 | 6.760 | 6.760 | 929 |
| 2024-06-21 | 6.500 | 6.760 | 6.500 | 6.760 | 6.760 | 1,315 |
| 2024-06-20 | 6.700 | 6.700 | 6.400 | 6.500 | 6.500 | 52 |
| 2024-06-19 | 6.700 | 6.700 | 6.640 | 6.640 | 6.640 | 420 |
| 2024-06-18 | 6.400 | 6.760 | 6.400 | 6.760 | 6.760 | 45 |
| 2024-06-17 | 6.760 | 6.760 | 6.400 | 6.700 | 6.700 | 2,053 |
| 2024-06-14 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 68 |
| 2024-06-13 | 6.600 | 6.600 | 6.520 | 6.520 | 6.520 | 1,993 |
| 2024-06-12 | 6.360 | 6.820 | 6.360 | 6.800 | 6.800 | 2,607 |
| 2024-06-11 | 6.360 | 6.900 | 6.360 | 6.360 | 6.360 | 592 |
| 2024-06-10 | 6.800 | 6.900 | 6.360 | 6.900 | 6.900 | 1,479 |
| 2024-06-07 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1,966 |
| 2024-06-06 | 6.900 | 6.900 | 6.880 | 6.900 | 6.900 | 364 |
| 2024-06-05 | 6.600 | 6.800 | 6.500 | 6.800 | 6.800 | 2,869 |
| 2024-06-04 | 6.560 | 6.620 | 6.560 | 6.600 | 6.600 | 594 |
| 2024-06-03 | 6.900 | 6.980 | 6.560 | 6.720 | 6.720 | 8,166 |
| 2024-05-31 | 6.560 | 6.900 | 6.560 | 6.900 | 6.900 | 3,820 |
| 2024-05-30 | 7.250 | 7.250 | 6.340 | 7.250 | 7.250 | 7,241 |
| 2024-05-29 | 6.500 | 7.250 | 6.500 | 7.250 | 7.250 | 919 |
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.