CURATIS N AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 0.006 | 0.006 | 0.006 | 0.006 | 28.672 | 436 |
| 2024-02-26 | 0.007 | 0.007 | 0.006 | 0.006 | 28.672 | 670 |
| 2024-02-23 | 0.006 | 0.007 | 0.006 | 0.006 | 28.672 | 3,107 |
| 2024-02-22 | 0.006 | 0.007 | 0.006 | 0.007 | 29.568 | 1,930 |
| 2024-02-21 | 0.006 | 0.007 | 0.006 | 0.006 | 28.672 | 1,257 |
| 2024-02-20 | 0.007 | 0.007 | 0.006 | 0.006 | 27.776 | 978 |
| 2024-02-19 | 0.006 | 0.007 | 0.006 | 0.006 | 27.776 | 2,000 |
| 2024-02-16 | 0.007 | 0.007 | 0.006 | 0.006 | 26.880 | 2,924 |
| 2024-02-15 | 0.006 | 0.007 | 0.006 | 0.007 | 30.464 | 9,919 |
| 2024-02-14 | 0.005 | 0.006 | 0.005 | 0.006 | 26.880 | 5,954 |
| 2024-02-13 | 0.005 | 0.006 | 0.005 | 0.005 | 23.296 | 2,890 |
| 2024-02-12 | 0.005 | 0.006 | 0.005 | 0.005 | 23.296 | 1,673 |
| 2024-02-09 | 0.005 | 0.006 | 0.004 | 0.005 | 22.400 | 3,409 |
| 2024-02-08 | 0.005 | 0.005 | 0.004 | 0.004 | 19.712 | 2,726 |
| 2024-02-07 | 0.006 | 0.006 | 0.004 | 0.005 | 20.608 | 6,631 |
| 2024-02-06 | 0.004 | 0.007 | 0.004 | 0.006 | 26.880 | 26,101 |
| 2024-02-05 | 0.004 | 0.004 | 0.003 | 0.003 | 15.232 | 351 |
| 2024-02-02 | 0.004 | 0.004 | 0.003 | 0.004 | 17.024 | 1,178 |
| 2024-02-01 | 0.004 | 0.004 | 0.003 | 0.004 | 17.024 | 3,061 |
| 2024-01-31 | 0.004 | 0.004 | 0.003 | 0.004 | 17.024 | 1,289 |
| 2024-01-30 | 0.004 | 0.004 | 0.003 | 0.004 | 17.024 | 10,282 |
| 2024-01-29 | 0.002 | 0.005 | 0.002 | 0.004 | 17.024 | 33,963 |
| 2024-01-26 | 0.001 | 0.001 | 0.001 | 0.001 | 4.480 | 1 |
| 2024-01-25 | 0.001 | 0.001 | 0.001 | 0.001 | 3.584 | 558 |
| 2024-01-24 | 0.001 | 0.001 | 0.001 | 0.001 | 4.480 | 2,032 |
| 2024-01-23 | 0.001 | 0.001 | 0.001 | 0.001 | 3.584 | 34 |
| 2024-01-22 | 0.001 | 0.001 | 0.001 | 0.001 | 3.584 | 1,684 |
| 2024-01-19 | 0.001 | 0.001 | 0.001 | 0.001 | 3.584 | 12,070 |
| 2024-01-18 | 0.001 | 0.001 | 0.001 | 0.001 | 6.272 | 1,004 |
| 2024-01-17 | 0.001 | 0.002 | 0.001 | 0.001 | 6.272 | 694 |
| 2024-01-16 | 0.002 | 0.002 | 0.002 | 0.002 | 7.168 | 294 |
| 2024-01-15 | 0.001 | 0.002 | 0.001 | 0.002 | 7.168 | 1,379 |
| 2024-01-12 | 0.002 | 0.002 | 0.001 | 0.002 | 7.168 | 5,889 |
| 2024-01-11 | 0.001 | 0.002 | 0.001 | 0.001 | 6.272 | 4,378 |
| 2024-01-10 | 0.001 | 0.002 | 0.001 | 0.001 | 6.272 | 8,528 |
| 2024-01-09 | 0.001 | 0.001 | 0.001 | 0.001 | 3.584 | 934 |
| 2024-01-08 | 0.001 | 0.001 | 0.000 | 0.001 | 2.688 | 7,202 |
| 2024-01-05 | 0.000 | 0.001 | 0.000 | 0.001 | 2.688 | 272 |
| 2024-01-04 | 0.000 | 0.000 | 0.000 | 0.000 | 1.792 | 44 |
| 2024-01-03 | 0.000 | 0.001 | 0.000 | 0.000 | 1.792 | 457 |
| 2023-12-29 | 0.000 | 0.001 | 0.000 | 0.000 | 1.792 | 362 |
| 2023-12-28 | 0.001 | 0.001 | 0.000 | 0.001 | 2.688 | 3,055 |
| 2023-12-27 | 0.000 | 0.001 | 0.000 | 0.001 | 2.688 | 2,057 |
| 2023-12-22 | 0.000 | 0.001 | 0.000 | 0.000 | 1.792 | 3,610 |
| 2023-12-21 | 0.000 | 0.000 | 0.000 | 0.000 | 0.896 | 99 |
| 2023-12-20 | 0.000 | 0.000 | 0.000 | 0.000 | 1.792 | 215 |
| 2023-12-19 | 0.000 | 0.000 | 0.000 | 0.000 | 1.792 | 2,258 |
| 2023-12-18 | 0.000 | 0.000 | 0.000 | 0.000 | 0.896 | 786 |
| 2023-12-15 | 0.000 | 0.000 | 0.000 | 0.000 | 1.792 | 13 |
| 2023-12-14 | 0.000 | 0.001 | 0.000 | 0.001 | 2.688 | 6 |
| 2023-12-13 | 0.000 | 0.000 | 0.000 | 0.000 | 1.792 | 48 |
| 2023-12-12 | 0.000 | 0.001 | 0.000 | 0.001 | 2.688 | 8 |
| 2023-12-11 | 0.001 | 0.001 | 0.000 | 0.001 | 2.688 | 75 |
| 2023-12-08 | 0.000 | 0.001 | 0.000 | 0.001 | 2.688 | 0 |
| 2023-12-07 | 0.000 | 0.000 | 0.000 | 0.000 | 1.792 | 20 |
| 2023-12-06 | 0.001 | 0.001 | 0.000 | 0.000 | 1.792 | 39 |
| 2023-12-05 | 0.000 | 0.001 | 0.000 | 0.000 | 1.792 | 211 |
| 2023-12-04 | 0.000 | 0.001 | 0.000 | 0.000 | 1.792 | 1,636 |
| 2023-12-01 | 0.001 | 0.001 | 0.000 | 0.001 | 2.688 | 6,498 |
| 2023-11-30 | 0.001 | 0.001 | 0.000 | 0.001 | 2.688 | 794 |
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.