Kuros Biosciences AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	1.520	1.520	1.520	1.520	1.520	6,423
2022-12-14	1.520	1.600	1.520	1.580	1.580	2,000
2022-12-13	1.550	1.610	1.520	1.600	1.600	17,430
2022-12-12	1.600	1.610	1.555	1.555	1.555	998
2022-12-09	1.585	1.635	1.575	1.575	1.575	5,919
2022-12-08	1.580	1.630	1.580	1.580	1.580	11,442
2022-12-07	1.580	1.580	1.580	1.580	1.580	6,330
2022-12-06	1.680	1.680	1.590	1.620	1.620	3,186
2022-12-05	1.590	1.685	1.580	1.685	1.685	26,927
2022-12-02	1.630	1.660	1.590	1.660	1.660	23,274
2022-12-01	1.650	1.695	1.650	1.695	1.695	3,048
2022-11-30	1.620	1.690	1.620	1.680	1.680	4,531
2022-11-29	1.695	1.695	1.605	1.655	1.655	5,107
2022-11-28	1.620	1.635	1.620	1.635	1.635	1,344
2022-11-25	1.685	1.685	1.635	1.635	1.635	5,948
2022-11-24	1.625	1.670	1.625	1.670	1.670	9,116
2022-11-23	1.690	1.690	1.625	1.670	1.670	7,251
2022-11-22	1.625	1.695	1.625	1.695	1.695	3,151
2022-11-21	1.605	1.695	1.605	1.695	1.695	2,090
2022-11-18	1.640	1.650	1.640	1.650	1.650	1,022
2022-11-17	1.610	1.640	1.610	1.610	1.610	154
2022-11-16	1.650	1.650	1.610	1.610	1.610	2,570
2022-11-15	1.695	1.695	1.620	1.620	1.620	34,046
2022-11-14	1.700	1.700	1.655	1.690	1.690	2,177
2022-11-11	1.650	1.710	1.650	1.710	1.710	20,554
2022-11-10	1.610	1.650	1.600	1.640	1.640	16,736
2022-11-09	1.700	1.700	1.615	1.700	1.700	1,320
2022-11-08	1.625	1.675	1.615	1.625	1.625	8,234
2022-11-07	1.600	1.730	1.600	1.650	1.650	1,471
2022-11-04	1.625	1.650	1.625	1.650	1.650	822
2022-11-03	1.745	1.750	1.745	1.750	1.750	80
2022-11-02	1.750	1.750	1.625	1.735	1.735	2,257
2022-11-01	1.780	1.780	1.650	1.650	1.650	8,674
2022-10-31	1.720	1.780	1.720	1.780	1.780	6,300
2022-10-28	1.715	1.750	1.670	1.750	1.750	1,743
2022-10-27	1.775	1.775	1.700	1.750	1.750	2,024
2022-10-26	1.760	1.780	1.695	1.770	1.770	29,591
2022-10-25	1.740	1.740	1.600	1.690	1.690	13,474
2022-10-24	1.740	1.740	1.600	1.695	1.695	3,177
2022-10-21	1.730	1.740	1.605	1.740	1.740	6,238
2022-10-20	1.550	1.740	1.535	1.700	1.700	48,509
2022-10-19	1.620	1.620	1.530	1.620	1.620	22,539
2022-10-18	1.555	1.560	1.450	1.530	1.530	7,310
2022-10-17	1.520	1.520	1.450	1.450	1.450	28
2022-10-14	1.450	1.520	1.450	1.450	1.450	65,053
2022-10-13	1.505	1.570	1.455	1.555	1.555	12,954
2022-10-12	1.510	1.530	1.500	1.500	1.500	15,740
2022-10-11	1.595	1.625	1.550	1.595	1.595	11,418
2022-10-10	1.550	1.550	1.520	1.520	1.520	1,942
2022-10-07	1.565	1.635	1.520	1.595	1.595	2,397
2022-10-06	1.635	1.635	1.535	1.535	1.535	1,647
2022-10-05	1.520	1.630	1.520	1.550	1.550	10,130
2022-10-04	1.620	1.630	1.520	1.600	1.600	5,954
2022-10-03	1.645	1.645	1.520	1.630	1.630	9,833
2022-09-30	1.550	1.650	1.450	1.550	1.550	23,291
2022-09-29	1.750	1.750	1.515	1.590	1.590	6,607
2022-09-28	1.665	1.750	1.575	1.575	1.575	34,540
2022-09-27	1.700	1.755	1.665	1.755	1.755	1,909
2022-09-26	1.740	1.760	1.660	1.755	1.755	30,408
2022-09-23	1.750	1.765	1.665	1.750	1.750	2,920

← NewerPage 17 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.