Kuros Biosciences AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 29.600 | 29.600 | 28.250 | 28.250 | 28.250 | 170,151 |
| 2024-11-11 | 28.600 | 29.800 | 28.350 | 28.750 | 28.750 | 259,636 |
| 2024-11-08 | 28.650 | 28.700 | 27.750 | 27.800 | 27.800 | 151,503 |
| 2024-11-07 | 27.600 | 28.700 | 27.350 | 28.400 | 28.400 | 243,581 |
| 2024-11-06 | 28.500 | 29.100 | 26.900 | 27.500 | 27.500 | 348,752 |
| 2024-11-05 | 27.300 | 28.500 | 27.100 | 27.900 | 27.900 | 180,217 |
| 2024-11-04 | 27.350 | 27.850 | 26.850 | 27.300 | 27.300 | 210,539 |
| 2024-11-01 | 25.000 | 27.500 | 25.000 | 27.000 | 27.000 | 361,558 |
| 2024-10-31 | 25.500 | 25.500 | 24.500 | 24.950 | 24.950 | 125,159 |
| 2024-10-30 | 25.850 | 26.000 | 25.200 | 25.600 | 25.600 | 114,673 |
| 2024-10-29 | 24.800 | 25.850 | 24.800 | 25.750 | 25.750 | 159,605 |
| 2024-10-28 | 24.600 | 24.900 | 24.100 | 24.700 | 24.700 | 103,749 |
| 2024-10-25 | 24.500 | 25.150 | 24.100 | 24.250 | 24.250 | 156,513 |
| 2024-10-24 | 25.800 | 25.900 | 24.250 | 24.700 | 24.700 | 375,002 |
| 2024-10-23 | 24.400 | 26.200 | 24.100 | 25.700 | 25.700 | 376,167 |
| 2024-10-22 | 24.000 | 24.500 | 23.650 | 24.400 | 24.400 | 157,260 |
| 2024-10-21 | 23.700 | 24.400 | 22.950 | 24.000 | 24.000 | 276,284 |
| 2024-10-18 | 24.400 | 24.400 | 23.650 | 23.700 | 23.700 | 194,693 |
| 2024-10-17 | 23.500 | 24.350 | 23.450 | 24.200 | 24.200 | 279,890 |
| 2024-10-16 | 23.000 | 23.300 | 22.050 | 23.300 | 23.300 | 313,958 |
| 2024-10-15 | 22.500 | 23.950 | 22.300 | 23.000 | 23.000 | 589,058 |
| 2024-10-14 | 20.000 | 22.500 | 19.600 | 22.500 | 22.500 | 955,244 |
| 2024-10-11 | 18.500 | 20.500 | 18.440 | 19.820 | 19.820 | 687,308 |
| 2024-10-10 | 19.040 | 19.440 | 17.320 | 18.120 | 18.120 | 781,350 |
| 2024-10-09 | 19.000 | 19.320 | 18.860 | 19.200 | 19.200 | 129,996 |
| 2024-10-08 | 19.300 | 19.460 | 18.780 | 19.100 | 19.100 | 123,453 |
| 2024-10-07 | 18.880 | 19.620 | 18.140 | 19.320 | 19.320 | 246,935 |
| 2024-10-04 | 17.520 | 18.700 | 17.280 | 18.600 | 18.600 | 254,404 |
| 2024-10-03 | 17.300 | 17.720 | 17.160 | 17.520 | 17.520 | 101,642 |
| 2024-10-02 | 17.660 | 17.880 | 16.700 | 17.540 | 17.540 | 311,884 |
| 2024-10-01 | 18.500 | 18.880 | 17.860 | 17.860 | 17.860 | 201,941 |
| 2024-09-30 | 18.360 | 19.080 | 18.040 | 18.320 | 18.320 | 144,643 |
| 2024-09-27 | 18.300 | 18.580 | 17.800 | 18.520 | 18.520 | 257,987 |
| 2024-09-26 | 18.800 | 19.400 | 18.340 | 18.520 | 18.520 | 218,734 |
| 2024-09-25 | 18.820 | 19.200 | 18.260 | 18.280 | 18.280 | 258,940 |
| 2024-09-24 | 19.620 | 19.680 | 18.020 | 18.780 | 18.780 | 430,612 |
| 2024-09-23 | 20.000 | 20.300 | 19.700 | 19.720 | 19.720 | 179,362 |
| 2024-09-20 | 20.850 | 21.050 | 20.250 | 20.250 | 20.250 | 264,216 |
| 2024-09-19 | 20.100 | 20.950 | 20.050 | 20.850 | 20.850 | 243,195 |
| 2024-09-18 | 19.780 | 19.980 | 18.860 | 19.980 | 19.980 | 282,658 |
| 2024-09-17 | 19.720 | 19.980 | 19.360 | 19.720 | 19.720 | 244,015 |
| 2024-09-16 | 19.940 | 20.200 | 19.540 | 19.640 | 19.640 | 201,045 |
| 2024-09-13 | 19.460 | 20.050 | 19.120 | 19.900 | 19.900 | 263,975 |
| 2024-09-12 | 18.000 | 19.540 | 17.800 | 19.540 | 19.540 | 585,342 |
| 2024-09-11 | 18.220 | 18.220 | 17.340 | 17.720 | 17.720 | 205,570 |
| 2024-09-10 | 18.020 | 18.380 | 17.620 | 18.020 | 18.020 | 234,538 |
| 2024-09-09 | 17.060 | 18.000 | 16.900 | 18.000 | 18.000 | 337,735 |
| 2024-09-06 | 16.840 | 17.380 | 16.480 | 16.780 | 16.780 | 140,846 |
| 2024-09-05 | 16.960 | 17.880 | 16.760 | 16.840 | 16.840 | 276,698 |
| 2024-09-04 | 16.780 | 17.000 | 16.160 | 16.980 | 16.980 | 250,832 |
| 2024-09-03 | 17.100 | 17.520 | 16.840 | 17.060 | 17.060 | 202,257 |
| 2024-09-02 | 15.520 | 17.140 | 15.400 | 16.900 | 16.900 | 535,103 |
| 2024-08-30 | 15.080 | 15.580 | 15.080 | 15.460 | 15.460 | 99,354 |
| 2024-08-29 | 15.020 | 15.220 | 14.700 | 15.160 | 15.160 | 73,351 |
| 2024-08-28 | 14.720 | 15.380 | 14.640 | 15.000 | 15.000 | 135,152 |
| 2024-08-27 | 15.020 | 15.100 | 14.640 | 14.760 | 14.760 | 167,409 |
| 2024-08-26 | 15.240 | 15.540 | 15.000 | 15.020 | 15.020 | 126,907 |
| 2024-08-23 | 15.060 | 15.580 | 15.040 | 15.220 | 15.220 | 124,982 |
| 2024-08-22 | 16.300 | 16.580 | 15.000 | 15.080 | 15.080 | 558,813 |
| 2024-08-21 | 16.000 | 16.320 | 15.480 | 16.300 | 16.300 | 341,548 |
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.