Kuros Biosciences AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 1.765 | 1.765 | 1.665 | 1.760 | 1.760 | 6,970 |
| 2022-09-21 | 1.670 | 1.785 | 1.665 | 1.665 | 1.665 | 5,570 |
| 2022-09-20 | 1.750 | 1.790 | 1.645 | 1.670 | 1.670 | 17,781 |
| 2022-09-19 | 1.635 | 1.750 | 1.635 | 1.750 | 1.750 | 1,542 |
| 2022-09-16 | 1.645 | 1.745 | 1.640 | 1.730 | 1.730 | 34,999 |
| 2022-09-15 | 1.780 | 1.780 | 1.650 | 1.780 | 1.780 | 15,662 |
| 2022-09-14 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 272 |
| 2022-09-13 | 1.775 | 1.790 | 1.690 | 1.790 | 1.790 | 1,225 |
| 2022-09-12 | 1.650 | 1.790 | 1.650 | 1.790 | 1.790 | 1,207 |
| 2022-09-09 | 1.650 | 1.750 | 1.650 | 1.650 | 1.650 | 2,805 |
| 2022-09-08 | 1.660 | 1.750 | 1.650 | 1.650 | 1.650 | 4,272 |
| 2022-09-07 | 1.790 | 1.790 | 1.660 | 1.660 | 1.660 | 2,687 |
| 2022-09-06 | 1.795 | 1.795 | 1.795 | 1.795 | 1.795 | 500 |
| 2022-09-05 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 2 |
| 2022-09-02 | 1.670 | 1.670 | 1.660 | 1.660 | 1.660 | 3,100 |
| 2022-09-01 | 1.800 | 1.800 | 1.670 | 1.800 | 1.800 | 8,421 |
| 2022-08-31 | 1.670 | 1.800 | 1.670 | 1.800 | 1.800 | 3,681 |
| 2022-08-30 | 1.755 | 1.755 | 1.755 | 1.755 | 1.755 | 284 |
| 2022-08-29 | 1.730 | 1.755 | 1.670 | 1.755 | 1.755 | 16,023 |
| 2022-08-26 | 1.700 | 1.700 | 1.670 | 1.670 | 1.670 | 452 |
| 2022-08-25 | 1.720 | 1.740 | 1.670 | 1.700 | 1.700 | 15,322 |
| 2022-08-24 | 1.740 | 1.740 | 1.670 | 1.670 | 1.670 | 14,696 |
| 2022-08-23 | 1.795 | 1.800 | 1.740 | 1.740 | 1.740 | 21,008 |
| 2022-08-22 | 1.770 | 1.790 | 1.750 | 1.790 | 1.790 | 3,113 |
| 2022-08-19 | 1.790 | 1.790 | 1.770 | 1.770 | 1.770 | 92 |
| 2022-08-18 | 1.820 | 1.850 | 1.790 | 1.810 | 1.810 | 77,457 |
| 2022-08-17 | 1.895 | 1.895 | 1.815 | 1.815 | 1.815 | 141 |
| 2022-08-16 | 1.850 | 1.850 | 1.790 | 1.790 | 1.790 | 14,326 |
| 2022-08-15 | 1.830 | 1.895 | 1.830 | 1.895 | 1.895 | 2,326 |
| 2022-08-11 | 1.825 | 1.900 | 1.825 | 1.900 | 1.900 | 992 |
| 2022-08-10 | 1.845 | 1.880 | 1.805 | 1.870 | 1.870 | 66,793 |
| 2022-08-09 | 1.935 | 2.080 | 1.930 | 1.930 | 1.930 | 31,865 |
| 2022-08-08 | 1.865 | 1.995 | 1.810 | 1.995 | 1.995 | 47,815 |
| 2022-08-05 | 1.840 | 1.865 | 1.840 | 1.845 | 1.845 | 16,767 |
| 2022-08-04 | 1.795 | 1.825 | 1.795 | 1.825 | 1.825 | 2,292 |
| 2022-08-03 | 1.770 | 1.845 | 1.770 | 1.795 | 1.795 | 3,526 |
| 2022-08-02 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 106 |
| 2022-07-29 | 1.835 | 1.855 | 1.800 | 1.800 | 1.800 | 10,516 |
| 2022-07-28 | 1.775 | 1.845 | 1.770 | 1.770 | 1.770 | 5,633 |
| 2022-07-27 | 1.865 | 1.865 | 1.750 | 1.755 | 1.755 | 101 |
| 2022-07-26 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 200 |
| 2022-07-25 | 1.870 | 1.870 | 1.860 | 1.870 | 1.870 | 10,147 |
| 2022-07-22 | 1.800 | 1.850 | 1.800 | 1.850 | 1.850 | 1,060 |
| 2022-07-21 | 1.740 | 1.745 | 1.740 | 1.745 | 1.745 | 311 |
| 2022-07-20 | 1.835 | 1.835 | 1.750 | 1.750 | 1.750 | 8,386 |
| 2022-07-19 | 1.780 | 1.840 | 1.740 | 1.840 | 1.840 | 2,205 |
| 2022-07-18 | 1.765 | 1.840 | 1.745 | 1.840 | 1.840 | 31,496 |
| 2022-07-15 | 1.820 | 1.820 | 1.765 | 1.810 | 1.810 | 374 |
| 2022-07-14 | 1.765 | 1.765 | 1.765 | 1.765 | 1.765 | 1,000 |
| 2022-07-13 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 9 |
| 2022-07-12 | 1.765 | 1.845 | 1.765 | 1.785 | 1.785 | 2,460 |
| 2022-07-11 | 1.820 | 1.835 | 1.765 | 1.835 | 1.835 | 814 |
| 2022-07-08 | 1.775 | 1.845 | 1.770 | 1.800 | 1.800 | 6,773 |
| 2022-07-07 | 1.800 | 1.890 | 1.800 | 1.800 | 1.800 | 1,752 |
| 2022-07-05 | 1.760 | 1.800 | 1.760 | 1.800 | 1.800 | 5,694 |
| 2022-07-04 | 1.790 | 1.800 | 1.755 | 1.755 | 1.755 | 5,317 |
| 2022-07-01 | 1.850 | 1.850 | 1.780 | 1.850 | 1.850 | 15,920 |
| 2022-06-30 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 9,891 |
| 2022-06-29 | 1.895 | 1.895 | 1.890 | 1.895 | 1.895 | 16,285 |
| 2022-06-28 | 1.820 | 1.895 | 1.820 | 1.895 | 1.895 | 715 |
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.