Kuros Biosciences AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	1.895	1.900	1.845	1.900	1.900	10,746
2023-09-05	1.830	1.900	1.760	1.895	1.895	12,044
2023-09-04	1.880	1.905	1.755	1.905	1.905	93,994
2023-09-01	1.905	1.905	1.850	1.900	1.900	7,667
2023-08-31	1.860	1.930	1.855	1.930	1.930	8,485
2023-08-30	1.940	1.940	1.860	1.870	1.870	16,622
2023-08-29	1.855	1.950	1.855	1.950	1.950	5,558
2023-08-28	1.825	2.000	1.820	1.855	1.855	52,680
2023-08-25	1.915	1.915	1.830	1.910	1.910	14,925
2023-08-24	1.915	1.915	1.805	1.915	1.915	15,017
2023-08-23	1.835	1.905	1.825	1.900	1.900	35,864
2023-08-22	1.900	1.915	1.810	1.815	1.815	43,371
2023-08-21	1.905	1.995	1.810	1.890	1.890	23,381
2023-08-18	2.020	2.050	1.850	1.925	1.925	41,363
2023-08-17	2.030	2.070	1.980	2.020	2.020	38,583
2023-08-16	2.010	2.040	1.980	1.980	1.980	22,288
2023-08-15	2.000	2.080	1.955	2.040	2.040	24,365
2023-08-14	2.200	2.200	1.885	2.100	2.100	102,023
2023-08-11	2.250	2.270	2.100	2.120	2.120	41,190
2023-08-10	2.320	2.320	2.190	2.190	2.190	69,408
2023-08-09	2.210	2.340	1.970	2.200	2.200	162,819
2023-08-08	2.140	2.350	2.140	2.270	2.270	89,544
2023-08-07	2.080	2.170	2.030	2.100	2.100	32,845
2023-08-04	2.260	2.270	1.795	2.050	2.050	229,283
2023-08-03	2.300	2.350	2.200	2.300	2.300	52,199
2023-08-02	2.310	2.350	2.300	2.350	2.350	8,709
2023-07-31	2.440	2.440	2.310	2.360	2.360	58,068
2023-07-28	2.250	2.500	2.210	2.370	2.370	138,704
2023-07-27	2.320	2.320	2.210	2.300	2.300	76,978
2023-07-26	2.600	2.600	2.170	2.400	2.400	373,170
2023-07-25	2.450	2.860	2.400	2.700	2.700	500,168
2023-07-24	2.150	2.380	2.090	2.350	2.350	371,224
2023-07-21	2.070	2.200	2.030	2.090	2.090	286,491
2023-07-20	1.730	2.090	1.670	2.000	2.000	394,030
2023-07-19	1.655	1.735	1.600	1.730	1.730	95,301
2023-07-18	1.570	1.680	1.510	1.640	1.640	221,806
2023-07-17	1.470	1.560	1.420	1.560	1.560	69,393
2023-07-14	1.410	1.480	1.380	1.470	1.470	107,781
2023-07-13	1.390	1.410	1.360	1.410	1.410	24,901
2023-07-12	1.385	1.385	1.365	1.385	1.385	5,144
2023-07-11	1.405	1.405	1.400	1.400	1.400	4,220
2023-07-10	1.400	1.415	1.380	1.400	1.400	4,543
2023-07-07	1.385	1.405	1.365	1.400	1.400	21,322
2023-07-06	1.385	1.400	1.310	1.400	1.400	5,050
2023-07-05	1.400	1.400	1.385	1.395	1.395	2,174
2023-07-04	1.395	1.395	1.345	1.395	1.395	9,943
2023-07-03	1.385	1.400	1.385	1.400	1.400	6,604
2023-06-30	1.390	1.395	1.390	1.395	1.395	2,282
2023-06-28	1.390	1.425	1.390	1.410	1.410	7,203
2023-06-27	1.380	1.435	1.370	1.425	1.425	4,631
2023-06-26	1.310	1.450	1.290	1.435	1.435	21,699
2023-06-23	1.305	1.305	1.255	1.290	1.290	23,218
2023-06-22	1.250	1.305	1.250	1.305	1.305	3,228
2023-06-21	1.250	1.315	1.250	1.295	1.295	5,011
2023-06-20	1.320	1.320	1.260	1.300	1.300	5,272
2023-06-19	1.335	1.335	1.310	1.310	1.310	466
2023-06-16	1.330	1.330	1.250	1.250	1.250	32,979
2023-06-15	1.290	1.340	1.275	1.275	1.275	34,265
2023-06-14	1.330	1.335	1.290	1.335	1.335	1,111
2023-06-13	1.370	1.370	1.280	1.335	1.335	15,552

← NewerPage 14 of 21 · 1,257 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.