Kuros Biosciences AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	1.820	1.820	1.820	1.820	1.820	380
2022-06-24	1.810	1.890	1.675	1.800	1.800	21,464
2022-06-23	1.800	1.835	1.800	1.805	1.805	550
2022-06-22	1.915	1.915	1.800	1.800	1.800	13,480
2022-06-21	1.820	1.920	1.810	1.810	1.810	7,205
2022-06-20	1.810	1.945	1.810	1.945	1.945	510
2022-06-17	1.800	1.815	1.800	1.815	1.815	8,219
2022-06-16	1.910	1.915	1.800	1.800	1.800	16,410
2022-06-15	1.910	1.915	1.910	1.915	1.915	1,879
2022-06-14	1.840	1.890	1.840	1.890	1.890	841
2022-06-13	1.840	1.940	1.840	1.915	1.915	13,425
2022-06-10	2.020	2.020	1.755	1.940	1.940	58,686
2022-06-09	1.890	2.140	1.890	1.950	1.950	47,670
2022-06-08	1.925	1.950	1.895	1.950	1.950	17,001
2022-06-07	1.850	1.940	1.850	1.940	1.940	25,555
2022-06-03	1.855	1.895	1.855	1.895	1.895	18,456
2022-06-02	1.940	1.940	1.845	1.895	1.895	6,478
2022-06-01	1.860	1.890	1.840	1.890	1.890	8,434
2022-05-31	1.940	1.940	1.840	1.860	1.860	32,800
2022-05-30	1.900	1.900	1.820	1.820	1.820	18,503
2022-05-27	1.800	1.870	1.800	1.870	1.870	2,063
2022-05-25	1.880	1.880	1.780	1.810	1.810	118,095
2022-05-24	1.800	1.850	1.765	1.850	1.850	110,404
2022-05-23	1.770	1.805	1.770	1.800	1.800	33,802
2022-05-20	1.875	1.875	1.815	1.815	1.815	5,250
2022-05-19	1.840	1.875	1.840	1.875	1.875	2,092
2022-05-18	1.830	1.920	1.830	1.845	1.845	16,350
2022-05-17	1.830	1.830	1.830	1.830	1.830	35
2022-05-16	1.830	1.850	1.830	1.850	1.850	4,001
2022-05-13	1.805	1.880	1.805	1.850	1.850	35,536
2022-05-12	1.770	1.815	1.770	1.815	1.815	1,754
2022-05-11	1.840	1.840	1.840	1.840	1.840	148
2022-05-10	1.825	1.875	1.825	1.830	1.830	12,957
2022-05-09	1.855	1.855	1.850	1.850	1.850	1,659
2022-05-06	1.880	1.945	1.865	1.935	1.935	7,691
2022-05-05	1.900	1.950	1.900	1.950	1.950	1,173
2022-05-04	1.955	1.955	1.890	1.900	1.900	12,901
2022-05-03	1.965	1.965	1.880	1.900	1.900	1,740
2022-05-02	1.950	1.965	1.880	1.955	1.955	14,562
2022-04-29	1.960	1.960	1.890	1.900	1.900	1,403
2022-04-28	1.970	1.970	1.890	1.930	1.930	30,972
2022-04-27	1.910	1.975	1.890	1.940	1.940	51,869
2022-04-26	1.930	1.995	1.700	1.705	1.705	48,352
2022-04-25	2.000	2.000	1.930	1.930	1.930	5,500
2022-04-22	2.080	2.080	1.920	2.000	2.000	65,728
2022-04-21	2.050	2.100	2.000	2.080	2.080	35,566
2022-04-20	1.975	2.070	1.925	1.970	1.970	42,216
2022-04-19	1.955	2.070	1.905	2.070	2.070	50,565
2022-04-14	1.950	1.955	1.900	1.900	1.900	1,939
2022-04-13	1.920	1.920	1.920	1.920	1.920	4
2022-04-12	1.935	1.955	1.885	1.920	1.920	6,963
2022-04-11	1.880	2.000	1.880	2.000	2.000	8,522
2022-04-08	1.985	1.985	1.880	1.880	1.880	9,746
2022-04-07	1.970	1.990	1.900	1.990	1.990	1,594
2022-04-06	1.915	1.935	1.880	1.885	1.885	7,521
2022-04-05	1.970	1.970	1.965	1.965	1.965	1,504
2022-04-04	1.910	1.985	1.900	1.905	1.905	13,101
2022-04-01	1.905	1.910	1.905	1.910	1.910	36
2022-03-31	1.910	1.995	1.905	1.905	1.905	11,152
2022-03-30	2.000	2.000	1.900	1.900	1.900	25,750

← NewerPage 19 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.