CURATIS N AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.022	0.022	0.018	0.018	81.536	216
2022-09-23	0.022	0.024	0.020	0.021	92.288	468
2022-09-22	0.020	0.022	0.018	0.022	96.768	60
2022-09-21	0.025	0.025	0.018	0.021	92.288	434
2022-09-20	0.025	0.025	0.025	0.025	112.00	1
2022-09-19	0.023	0.026	0.023	0.025	112.00	33
2022-09-16	0.023	0.025	0.023	0.023	103.04	205
2022-09-15	0.023	0.026	0.023	0.026	114.69	15
2022-09-14	0.026	0.026	0.023	0.023	103.04	2,238
2022-09-13	0.026	0.026	0.025	0.026	118.27	25
2022-09-12	0.026	0.026	0.025	0.026	115.58	57
2022-09-09	0.027	0.027	0.027	0.027	120.06	40
2022-09-08	0.027	0.027	0.026	0.026	115.58	57
2022-09-07	0.025	0.025	0.025	0.025	113.79	141
2022-09-06	0.027	0.027	0.025	0.025	112.00	381
2022-09-05	0.027	0.027	0.026	0.027	120.96	73
2022-09-02	0.027	0.027	0.025	0.027	120.96	107
2022-09-01	0.027	0.027	0.026	0.026	117.38	37
2022-08-31	0.028	0.028	0.027	0.028	125.44	85
2022-08-30	0.028	0.028	0.027	0.027	121.86	193
2022-08-29	0.028	0.028	0.026	0.028	125.44	149
2022-08-26	0.028	0.028	0.027	0.027	120.96	33
2022-08-25	0.028	0.028	0.027	0.028	126.34	12
2022-08-24	0.028	0.028	0.028	0.028	126.34	167
2022-08-23	0.028	0.028	0.026	0.026	116.48	76
2022-08-22	0.027	0.028	0.025	0.027	120.96	244
2022-08-19	0.027	0.027	0.026	0.026	116.48	72
2022-08-18	0.027	0.028	0.027	0.028	124.54	22
2022-08-17	0.027	0.027	0.024	0.026	116.48	657
2022-08-16	0.028	0.029	0.027	0.029	128.13	75
2022-08-15	0.028	0.028	0.028	0.028	127.23	34
2022-08-12	0.027	0.029	0.027	0.028	127.23	84
2022-08-11	0.029	0.029	0.027	0.029	129.92	74
2022-08-10	0.029	0.029	0.027	0.027	120.96	82
2022-08-09	0.030	0.030	0.027	0.029	129.92	13
2022-08-08	0.030	0.030	0.027	0.027	120.06	51
2022-08-05	0.027	0.030	0.027	0.030	132.61	30
2022-08-04	0.028	0.030	0.027	0.027	121.86	129
2022-08-03	0.027	0.029	0.027	0.028	125.44	71
2022-08-02	0.029	0.030	0.027	0.029	129.02	28
2022-07-29	0.028	0.029	0.027	0.027	121.86	37
2022-07-28	0.028	0.028	0.027	0.028	125.44	128
2022-07-27	0.030	0.030	0.027	0.027	121.86	97
2022-07-26	0.030	0.030	0.027	0.028	123.65	178
2022-07-25	0.030	0.030	0.027	0.029	131.71	25
2022-07-22	0.031	0.031	0.027	0.030	134.40	326
2022-07-21	0.029	0.030	0.028	0.028	123.65	166
2022-07-20	0.028	0.032	0.028	0.029	130.82	200
2022-07-19	0.028	0.029	0.028	0.029	129.92	147
2022-07-18	0.028	0.028	0.026	0.028	125.44	304
2022-07-15	0.028	0.028	0.027	0.028	125.44	172
2022-07-14	0.029	0.029	0.028	0.028	125.44	59
2022-07-13	0.024	0.032	0.024	0.030	134.40	455
2022-07-12	0.028	0.028	0.024	0.025	110.21	538
2022-07-11	0.028	0.028	0.027	0.028	125.44	229
2022-07-08	0.028	0.029	0.027	0.028	125.44	47
2022-07-07	0.028	0.029	0.026	0.028	125.44	175
2022-07-06	0.033	0.033	0.025	0.026	117.38	742
2022-07-05	0.032	0.033	0.029	0.032	143.36	435
2022-07-04	0.035	0.035	0.032	0.032	143.36	242

← NewerPage 18 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.