Kuros Biosciences AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	1.905	1.995	1.900	1.900	1.900	12,191
2022-03-28	1.940	1.990	1.900	1.990	1.990	5,200
2022-03-25	1.990	1.990	1.990	1.990	1.990	990
2022-03-24	1.900	1.985	1.900	1.985	1.985	68,755
2022-03-23	1.950	1.990	1.950	1.950	1.950	7,916
2022-03-22	1.915	1.995	1.915	1.995	1.995	42,913
2022-03-21	2.130	2.130	1.890	2.050	2.050	32,564
2022-03-18	2.140	2.140	1.965	2.020	2.020	11,223
2022-03-17	2.130	2.130	2.000	2.100	2.100	57,805
2022-03-16	1.950	2.150	1.950	2.100	2.100	98,616
2022-03-15	1.900	1.950	1.880	1.950	1.950	20,142
2022-03-14	1.900	1.960	1.900	1.960	1.960	20,768
2022-03-11	1.945	1.945	1.895	1.900	1.900	6,001
2022-03-10	1.965	1.965	1.930	1.930	1.930	201
2022-03-09	1.800	1.915	1.775	1.840	1.840	22,229
2022-03-08	1.750	1.975	1.750	1.780	1.780	15,864
2022-03-07	1.750	1.945	1.660	1.755	1.755	59,501
2022-03-04	1.990	1.990	1.720	1.760	1.760	32,639
2022-03-03	1.985	1.985	1.920	1.940	1.940	10,648
2022-03-02	1.950	1.950	1.930	1.930	1.930	3,111
2022-03-01	1.950	1.950	1.950	1.950	1.950	1,268
2022-02-28	1.900	2.060	1.900	2.060	2.060	10,170
2022-02-25	2.000	2.000	2.000	2.000	2.000	451
2022-02-24	1.920	2.000	1.870	2.000	2.000	21,226
2022-02-23	1.970	2.000	1.970	2.000	2.000	51,208
2022-02-22	1.950	1.990	1.885	1.990	1.990	7,320
2022-02-21	1.940	2.070	1.920	2.070	2.070	32,112
2022-02-18	2.000	2.000	1.960	2.000	2.000	16,077
2022-02-17	2.000	2.080	2.000	2.010	2.010	408
2022-02-16	2.070	2.120	2.000	2.090	2.090	19,112
2022-02-15	2.020	2.150	2.000	2.030	2.030	23,519
2022-02-14	2.030	2.110	2.000	2.000	2.000	8,092
2022-02-11	2.050	2.130	2.000	2.020	2.020	20,253
2022-02-10	2.040	2.130	2.030	2.110	2.110	7,755
2022-02-09	2.040	2.050	2.030	2.030	2.030	7,872
2022-02-08	2.030	2.140	2.030	2.030	2.030	11,642
2022-02-07	2.100	2.140	2.030	2.140	2.140	25,549
2022-02-04	2.120	2.120	2.100	2.100	2.100	615
2022-02-03	2.150	2.180	2.100	2.100	2.100	62,508
2022-02-02	2.060	2.060	2.020	2.020	2.020	5,105
2022-02-01	2.150	2.170	2.010	2.140	2.140	30,022
2022-01-31	2.020	2.130	2.010	2.130	2.130	24,651
2022-01-28	2.040	2.040	1.910	2.020	2.020	3,374
2022-01-27	2.000	2.050	1.990	2.020	2.020	9,489
2022-01-26	2.060	2.060	2.010	2.050	2.050	8,734
2022-01-25	2.000	2.130	2.000	2.070	2.070	11,321
2022-01-24	2.190	2.190	2.000	2.030	2.030	41,149
2022-01-21	2.080	2.190	2.000	2.160	2.160	145,215
2022-01-20	1.940	2.090	1.940	2.080	2.080	90,808
2022-01-19	1.900	1.945	1.870	1.870	1.870	1,663
2022-01-18	1.865	1.960	1.865	1.955	1.955	3,716
2022-01-17	1.900	1.970	1.860	1.970	1.970	27,773
2022-01-14	1.900	1.970	1.900	1.970	1.970	13,873
2022-01-13	1.905	1.970	1.905	1.960	1.960	3,367
2022-01-12	1.980	1.980	1.905	1.905	1.905	5,071
2022-01-11	1.985	1.985	1.975	1.980	1.980	3,248
2022-01-10	2.030	2.030	1.900	1.900	1.900	9,220
2022-01-07	1.925	2.000	1.925	2.000	2.000	621
2022-01-06	1.995	2.050	1.900	1.900	1.900	10,635
2022-01-05	1.880	2.000	1.870	1.905	1.905	56,430

← NewerPage 20 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.