Kuros Biosciences AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	1.530	1.565	1.500	1.520	1.520	78,918
2023-03-10	1.555	1.590	1.500	1.530	1.530	197,841
2023-03-09	1.600	1.600	1.560	1.560	1.560	17,844
2023-03-08	1.550	1.600	1.530	1.570	1.570	56,861
2023-03-07	1.530	1.570	1.500	1.525	1.525	72,254
2023-03-06	1.505	1.580	1.470	1.530	1.530	202,247
2023-03-03	1.510	1.510	1.420	1.485	1.485	14,609
2023-03-02	1.480	1.495	1.420	1.440	1.440	37,378
2023-03-01	1.510	1.520	1.470	1.470	1.470	7,278
2023-02-28	1.545	1.545	1.465	1.490	1.490	37,910
2023-02-27	1.550	1.550	1.485	1.500	1.500	122,091
2023-02-24	1.550	1.550	1.460	1.505	1.505	212,358
2023-02-23	1.450	1.580	1.350	1.400	1.400	287,577
2023-02-22	1.310	1.345	1.290	1.345	1.345	314,749
2023-02-21	1.320	1.440	1.300	1.320	1.320	454,542
2023-02-20	1.355	1.420	1.350	1.360	1.360	44,826
2023-02-17	1.390	1.405	1.350	1.380	1.380	23,744
2023-02-16	1.395	1.400	1.360	1.400	1.400	175,712
2023-02-15	1.410	1.410	1.365	1.390	1.390	10,337
2023-02-14	1.450	1.450	1.365	1.425	1.425	6,861
2023-02-13	1.365	1.425	1.365	1.375	1.375	30,116
2023-02-10	1.420	1.485	1.370	1.390	1.390	18,162
2023-02-09	1.440	1.480	1.440	1.450	1.450	34,876
2023-02-08	1.555	1.555	1.420	1.430	1.430	81,471
2023-02-07	1.520	1.565	1.470	1.470	1.470	72,387
2023-02-06	1.550	1.600	1.500	1.510	1.510	30,304
2023-02-03	1.600	1.600	1.505	1.565	1.565	6,914
2023-02-02	1.600	1.600	1.500	1.500	1.500	35,336
2023-02-01	1.525	1.595	1.525	1.550	1.550	3,904
2023-01-31	1.520	1.600	1.520	1.600	1.600	2,781
2023-01-30	1.615	1.615	1.500	1.590	1.590	50,804
2023-01-27	1.600	1.620	1.555	1.620	1.620	4,987
2023-01-26	1.540	1.610	1.540	1.550	1.550	327
2023-01-25	1.615	1.615	1.540	1.600	1.600	6,550
2023-01-24	1.625	1.625	1.520	1.585	1.585	17,936
2023-01-23	1.600	1.600	1.525	1.575	1.575	26,131
2023-01-20	1.555	1.600	1.555	1.600	1.600	5,057
2023-01-19	1.580	1.630	1.550	1.630	1.630	14,791
2023-01-18	1.620	1.630	1.530	1.630	1.630	16,903
2023-01-17	1.620	1.620	1.545	1.615	1.615	6,993
2023-01-16	1.500	1.625	1.500	1.625	1.625	21,107
2023-01-13	1.560	1.625	1.500	1.600	1.600	34,708
2023-01-12	1.600	1.630	1.560	1.625	1.625	14,675
2023-01-11	1.630	1.640	1.555	1.640	1.640	709
2023-01-10	1.635	1.635	1.625	1.635	1.635	4,227
2023-01-09	1.640	1.640	1.555	1.610	1.610	6,399
2023-01-06	1.540	1.610	1.540	1.595	1.595	12,532
2023-01-05	1.535	1.600	1.525	1.525	1.525	4,930
2023-01-04	1.550	1.605	1.520	1.530	1.530	1,859
2023-01-03	1.500	1.605	1.500	1.605	1.605	7,054
2022-12-30	1.550	1.550	1.470	1.470	1.470	900
2022-12-29	1.460	1.480	1.440	1.460	1.460	25,960
2022-12-28	1.490	1.490	1.440	1.460	1.460	23,128
2022-12-27	1.595	1.595	1.455	1.500	1.500	6,779
2022-12-23	1.500	1.615	1.500	1.585	1.585	2,382
2022-12-22	1.555	1.645	1.500	1.550	1.550	13,761
2022-12-21	1.425	1.585	1.425	1.545	1.545	13,314
2022-12-20	1.530	1.540	1.425	1.425	1.425	42,613
2022-12-19	1.480	1.545	1.480	1.485	1.485	2,947
2022-12-16	1.525	1.590	1.500	1.505	1.505	19,948

← NewerPage 16 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.