CURATIS N AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	0.015	0.015	0.012	0.014	60.928	328
2023-03-14	0.015	0.016	0.014	0.015	68.096	122
2023-03-13	0.016	0.016	0.014	0.014	62.720	133
2023-03-10	0.015	0.016	0.015	0.016	70.784	190
2023-03-09	0.015	0.015	0.015	0.015	68.096	13
2023-03-08	0.016	0.016	0.015	0.015	66.304	48
2023-03-07	0.016	0.016	0.015	0.016	70.784	175
2023-03-06	0.016	0.016	0.014	0.015	68.992	285
2023-03-03	0.015	0.015	0.014	0.014	62.720	428
2023-03-02	0.015	0.016	0.014	0.016	69.888	337
2023-03-01	0.014	0.015	0.014	0.015	68.096	166
2023-02-28	0.015	0.016	0.015	0.015	67.200	22
2023-02-27	0.015	0.016	0.014	0.015	67.200	449
2023-02-24	0.016	0.016	0.015	0.016	72.576	145
2023-02-23	0.017	0.017	0.016	0.016	70.784	197
2023-02-22	0.016	0.017	0.016	0.016	71.680	857
2023-02-21	0.017	0.017	0.016	0.016	72.576	179
2023-02-20	0.017	0.017	0.016	0.017	75.264	206
2023-02-17	0.016	0.017	0.016	0.017	74.368	203
2023-02-16	0.016	0.017	0.016	0.016	72.576	73
2023-02-15	0.017	0.017	0.016	0.017	75.264	62
2023-02-14	0.017	0.017	0.017	0.017	76.160	28
2023-02-13	0.017	0.017	0.017	0.017	76.160	55
2023-02-10	0.017	0.017	0.017	0.017	76.160	35
2023-02-09	0.017	0.018	0.017	0.017	75.264	335
2023-02-08	0.017	0.017	0.016	0.017	76.160	756
2023-02-07	0.016	0.017	0.016	0.016	72.576	61
2023-02-06	0.017	0.017	0.016	0.016	73.472	42
2023-02-03	0.016	0.017	0.016	0.016	73.472	337
2023-02-02	0.017	0.017	0.016	0.017	74.368	376
2023-02-01	0.016	0.017	0.016	0.017	75.264	229
2023-01-31	0.017	0.017	0.016	0.016	71.680	537
2023-01-30	0.016	0.017	0.015	0.017	74.368	390
2023-01-27	0.016	0.016	0.015	0.016	73.472	1,177
2023-01-26	0.017	0.017	0.016	0.016	70.784	220
2023-01-25	0.017	0.017	0.017	0.017	76.160	864
2023-01-24	0.017	0.017	0.016	0.017	76.160	43
2023-01-23	0.017	0.017	0.016	0.017	76.160	587
2023-01-20	0.016	0.017	0.015	0.015	68.992	596
2023-01-19	0.016	0.016	0.015	0.015	68.096	837
2023-01-18	0.017	0.017	0.014	0.016	69.888	1,412
2023-01-17	0.017	0.018	0.016	0.016	71.680	893
2023-01-16	0.019	0.019	0.018	0.018	79.744	81
2023-01-13	0.019	0.019	0.016	0.017	76.160	703
2023-01-12	0.020	0.020	0.015	0.015	68.096	678
2023-01-11	0.020	0.020	0.020	0.020	88.704	204
2023-01-10	0.019	0.020	0.019	0.020	88.704	128
2023-01-09	0.019	0.020	0.018	0.019	86.912	640
2023-01-06	0.020	0.020	0.018	0.020	89.600	1,558
2023-01-05	0.027	0.034	0.018	0.020	89.600	6,799
2023-01-04	0.014	0.025	0.014	0.023	103.04	2,245
2023-01-03	0.012	0.014	0.012	0.013	57.344	442
2022-12-30	0.012	0.012	0.011	0.011	51.072	104
2022-12-29	0.011	0.012	0.011	0.012	51.968	88
2022-12-28	0.012	0.012	0.011	0.012	52.864	188
2022-12-27	0.012	0.012	0.011	0.012	52.864	46
2022-12-23	0.010	0.012	0.010	0.012	52.864	68
2022-12-22	0.011	0.012	0.010	0.012	52.864	168
2022-12-21	0.012	0.012	0.012	0.012	53.760	66
2022-12-20	0.010	0.012	0.010	0.012	53.760	204

← NewerPage 16 of 22 · 1,261 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.