CURATIS N AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	0.011	0.012	0.011	0.011	51.072	41
2022-12-16	0.012	0.013	0.011	0.011	48.384	166
2022-12-15	0.011	0.012	0.011	0.011	50.176	173
2022-12-14	0.010	0.011	0.010	0.011	50.176	151
2022-12-13	0.010	0.011	0.010	0.010	46.592	89
2022-12-12	0.012	0.014	0.010	0.010	46.592	1,646
2022-12-09	0.014	0.014	0.011	0.013	58.240	938
2022-12-08	0.015	0.016	0.013	0.014	62.720	655
2022-12-07	0.016	0.019	0.015	0.015	68.992	1,610
2022-12-06	0.016	0.020	0.014	0.015	67.200	3,088
2022-12-05	0.011	0.013	0.009	0.012	53.760	334
2022-12-02	0.010	0.010	0.009	0.010	45.696	310
2022-12-01	0.010	0.010	0.009	0.009	41.216	99
2022-11-30	0.009	0.010	0.009	0.009	40.320	101
2022-11-29	0.010	0.010	0.010	0.010	43.904	88
2022-11-28	0.009	0.010	0.009	0.010	43.904	225
2022-11-25	0.010	0.010	0.009	0.010	44.800	192
2022-11-24	0.009	0.010	0.009	0.009	41.216	77
2022-11-23	0.010	0.010	0.010	0.010	43.904	272
2022-11-22	0.010	0.011	0.009	0.010	43.904	551
2022-11-21	0.010	0.010	0.009	0.010	43.008	92
2022-11-18	0.010	0.010	0.009	0.009	40.320	226
2022-11-17	0.010	0.010	0.010	0.010	43.008	70
2022-11-16	0.010	0.010	0.009	0.010	43.008	707
2022-11-15	0.010	0.010	0.010	0.010	43.904	285
2022-11-14	0.010	0.010	0.010	0.010	43.904	140
2022-11-11	0.009	0.012	0.009	0.010	44.800	1,372
2022-11-10	0.009	0.010	0.009	0.009	40.320	312
2022-11-09	0.009	0.010	0.009	0.010	43.008	358
2022-11-08	0.009	0.010	0.009	0.009	40.320	288
2022-11-07	0.009	0.009	0.008	0.009	39.424	606
2022-11-04	0.009	0.009	0.008	0.009	38.528	346
2022-11-03	0.009	0.009	0.009	0.009	40.320	139
2022-11-02	0.009	0.009	0.008	0.009	40.320	120
2022-11-01	0.010	0.010	0.009	0.010	43.008	794
2022-10-31	0.010	0.010	0.010	0.010	43.904	189
2022-10-28	0.010	0.011	0.010	0.010	44.800	206
2022-10-27	0.010	0.011	0.010	0.011	49.280	437
2022-10-26	0.011	0.011	0.010	0.010	46.592	68
2022-10-25	0.011	0.011	0.010	0.011	47.488	428
2022-10-24	0.010	0.011	0.009	0.011	48.384	640
2022-10-21	0.013	0.013	0.010	0.010	44.800	1,625
2022-10-20	0.012	0.014	0.011	0.013	58.240	95
2022-10-19	0.013	0.013	0.011	0.011	49.280	185
2022-10-18	0.012	0.014	0.010	0.010	44.800	419
2022-10-17	0.013	0.013	0.013	0.013	56.448	86
2022-10-14	0.014	0.014	0.013	0.013	58.240	125
2022-10-13	0.014	0.014	0.013	0.014	60.928	31
2022-10-12	0.014	0.014	0.013	0.014	62.720	125
2022-10-11	0.013	0.015	0.013	0.014	62.720	402
2022-10-10	0.014	0.014	0.013	0.014	61.824	115
2022-10-07	0.014	0.015	0.013	0.014	62.720	308
2022-10-06	0.015	0.015	0.013	0.014	61.824	249
2022-10-05	0.013	0.015	0.013	0.014	64.512	349
2022-10-04	0.016	0.016	0.014	0.014	61.824	65
2022-10-03	0.015	0.017	0.013	0.013	58.240	617
2022-09-30	0.017	0.018	0.014	0.015	68.992	898
2022-09-29	0.022	0.022	0.019	0.021	93.184	54
2022-09-28	0.020	0.020	0.018	0.020	89.600	1,005
2022-09-27	0.020	0.022	0.020	0.022	98.560	174

← NewerPage 17 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.