Kuros Biosciences AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	1.330	1.365	1.305	1.365	1.365	8,174
2023-06-09	1.350	1.380	1.290	1.330	1.330	9,456
2023-06-08	1.270	1.380	1.270	1.360	1.360	2,743
2023-06-07	1.375	1.375	1.260	1.360	1.360	24,620
2023-06-06	1.340	1.375	1.315	1.375	1.375	4,443
2023-06-05	1.300	1.345	1.300	1.300	1.300	14,962
2023-06-02	1.305	1.340	1.305	1.340	1.340	291
2023-06-01	1.300	1.380	1.300	1.350	1.350	7,547
2023-05-31	1.300	1.330	1.300	1.330	1.330	133
2023-05-30	1.275	1.330	1.250	1.330	1.330	16,949
2023-05-26	1.275	1.350	1.260	1.350	1.350	13,576
2023-05-25	1.350	1.350	1.250	1.300	1.300	19,709
2023-05-24	1.330	1.330	1.330	1.330	1.330	15
2023-05-23	1.275	1.350	1.275	1.350	1.350	12,945
2023-05-22	1.340	1.350	1.285	1.300	1.300	1,613
2023-05-19	1.310	1.365	1.265	1.365	1.365	38,117
2023-05-17	1.370	1.370	1.370	1.370	1.370	3,148
2023-05-16	1.380	1.380	1.380	1.380	1.380	256
2023-05-15	1.310	1.395	1.310	1.390	1.390	1,749
2023-05-12	1.400	1.400	1.265	1.395	1.395	5,577
2023-05-11	1.410	1.410	1.255	1.400	1.400	21,519
2023-05-10	1.405	1.440	1.380	1.410	1.410	35,058
2023-05-09	1.400	1.405	1.400	1.405	1.405	7,479
2023-05-08	1.385	1.440	1.380	1.435	1.435	41,838
2023-05-05	1.385	1.390	1.350	1.350	1.350	47,340
2023-05-04	1.445	1.445	1.380	1.380	1.380	8,580
2023-05-03	1.405	1.445	1.380	1.390	1.390	23,078
2023-05-02	1.420	1.435	1.390	1.400	1.400	13,464
2023-04-28	1.470	1.470	1.400	1.420	1.420	48,450
2023-04-27	1.280	1.480	1.280	1.455	1.455	258,418
2023-04-26	1.140	1.195	1.110	1.195	1.195	22,860
2023-04-25	1.190	1.205	1.120	1.205	1.205	25,449
2023-04-24	1.225	1.250	1.185	1.250	1.250	6,180
2023-04-21	1.160	1.245	1.160	1.225	1.225	2,573
2023-04-20	1.200	1.255	1.200	1.255	1.255	830
2023-04-19	1.215	1.260	1.215	1.260	1.260	20
2023-04-18	1.250	1.275	1.180	1.265	1.265	45,557
2023-04-17	1.245	1.295	1.160	1.190	1.190	53,000
2023-04-14	1.220	1.300	1.140	1.240	1.240	68,533
2023-04-13	1.320	1.320	1.220	1.240	1.240	207,157
2023-04-12	1.340	1.340	1.240	1.240	1.240	8,607
2023-04-11	1.350	1.350	1.275	1.275	1.275	516
2023-04-06	1.280	1.350	1.265	1.350	1.350	11,363
2023-04-05	1.230	1.280	1.230	1.280	1.280	2,739
2023-04-04	1.230	1.245	1.230	1.235	1.235	10,547
2023-04-03	1.280	1.280	1.225	1.250	1.250	16,456
2023-03-31	1.260	1.280	1.245	1.280	1.280	15,869
2023-03-30	1.300	1.300	1.245	1.260	1.260	1,890
2023-03-29	1.320	1.320	1.250	1.315	1.315	10,697
2023-03-28	1.265	1.315	1.235	1.235	1.235	23,173
2023-03-27	1.300	1.345	1.295	1.320	1.320	7,092
2023-03-24	1.345	1.355	1.275	1.275	1.275	9,272
2023-03-23	1.280	1.330	1.250	1.250	1.250	4,492
2023-03-22	1.285	1.355	1.280	1.300	1.300	50,880
2023-03-21	1.300	1.395	1.300	1.320	1.320	3,843
2023-03-20	1.400	1.420	1.250	1.300	1.300	21,524
2023-03-17	1.270	1.400	1.250	1.400	1.400	22,051
2023-03-16	1.360	1.360	1.255	1.280	1.280	1,177,226
2023-03-15	1.450	1.480	1.190	1.340	1.340	340,189
2023-03-14	1.600	1.600	1.470	1.500	1.500	263,865

← NewerPage 15 of 21 · 1,253 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.