Kuros Biosciences AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	1.980	1.980	1.865	1.865	1.865	6,251
2022-01-03	1.940	1.980	1.880	1.980	1.980	27,832
2021-12-30	1.910	1.935	1.910	1.925	1.925	9,693
2021-12-29	1.885	1.935	1.885	1.900	1.900	10,759
2021-12-28	1.865	1.940	1.865	1.900	1.900	26,422
2021-12-27	1.855	1.915	1.855	1.900	1.900	5,415
2021-12-23	1.895	1.900	1.865	1.895	1.895	3,890
2021-12-22	1.855	1.900	1.855	1.900	1.900	6,540
2021-12-21	1.900	1.900	1.850	1.900	1.900	19,550
2021-12-20	1.875	1.920	1.875	1.900	1.900	4,767
2021-12-17	1.910	1.910	1.890	1.900	1.900	445
2021-12-16	1.950	1.960	1.895	1.900	1.900	4,891
2021-12-15	1.960	1.960	1.890	1.890	1.890	24,436
2021-12-14	1.915	1.960	1.915	1.915	1.915	2,473
2021-12-13	1.900	1.960	1.900	1.960	1.960	2,474
2021-12-10	1.930	1.930	1.900	1.930	1.930	509
2021-12-09	1.960	1.960	1.925	1.935	1.935	1,816
2021-12-08	1.960	1.960	1.880	1.900	1.900	6,458
2021-12-07	1.950	1.955	1.870	1.870	1.870	11,617
2021-12-06	1.890	1.960	1.890	1.960	1.960	4,163
2021-12-03	1.980	1.980	1.875	1.980	1.980	1,129
2021-12-02	1.980	1.980	1.875	1.980	1.980	3,691
2021-12-01	1.980	1.980	1.880	1.895	1.895	6,693
2021-11-30	1.905	1.985	1.870	1.870	1.870	12,952
2021-11-29	2.000	2.000	1.880	1.880	1.880	1,541
2021-11-26	2.000	2.000	1.870	1.870	1.870	4,576
2021-11-25	1.875	1.995	1.875	1.900	1.900	9,866
2021-11-24	1.900	1.975	1.870	1.950	1.950	10,543
2021-11-23	1.965	1.990	1.850	1.990	1.990	137,611
2021-11-22	1.985	2.040	1.965	2.000	2.000	20,503
2021-11-19	2.050	2.050	1.970	2.000	2.000	4,875
2021-11-18	1.980	2.060	1.975	1.990	1.990	18,818
2021-11-17	2.000	2.050	1.980	2.050	2.050	19,353
2021-11-16	2.070	2.070	1.980	2.030	2.030	36,920
2021-11-15	1.975	2.060	1.975	2.020	2.020	17,522
2021-11-12	2.020	2.110	2.000	2.060	2.060	15,596
2021-11-11	2.020	2.090	1.950	2.040	2.040	34,758
2021-11-10	2.200	2.200	2.050	2.150	2.150	31,431
2021-11-09	2.100	2.190	2.100	2.130	2.130	32,900
2021-11-08	2.090	2.220	2.090	2.130	2.130	42,232
2021-11-05	2.060	2.100	2.050	2.100	2.100	6,581
2021-11-04	2.160	2.160	2.050	2.100	2.100	9,910
2021-11-03	2.130	2.150	2.090	2.100	2.100	2,091
2021-11-02	2.070	2.180	2.070	2.150	2.150	878
2021-11-01	2.100	2.180	2.070	2.080	2.080	30,680
2021-10-29	2.070	2.150	2.070	2.100	2.100	9,095
2021-10-28	2.170	2.240	2.050	2.060	2.060	102,478
2021-10-27	2.260	2.270	2.200	2.270	2.270	19,162
2021-10-26	2.240	2.290	2.190	2.250	2.250	103,511
2021-10-25	2.120	2.150	2.080	2.100	2.100	28,136
2021-10-22	2.120	2.250	2.100	2.150	2.150	43,142
2021-10-21	2.220	2.220	2.100	2.180	2.180	45,095
2021-10-20	2.220	2.250	2.210	2.220	2.220	9,209

← NewerPage 21 of 21 · 1,253 trading days

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.