Basilea Pharmaceutica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	45.250	45.250	44.750	44.750	44.750	193
2024-08-23	44.750	45.200	44.350	45.150	45.150	467
2024-08-22	46.250	46.250	44.850	45.200	45.200	886
2024-08-21	45.750	46.150	45.550	45.650	45.650	1,238
2024-08-20	45.150	45.150	44.400	44.400	44.400	1,256
2024-08-19	44.900	44.900	44.350	44.350	44.350	893
2024-08-16	44.800	45.150	44.550	44.950	44.950	757
2024-08-15	43.600	44.800	43.500	44.550	44.550	395
2024-08-14	40.650	44.350	40.650	43.900	43.900	507
2024-08-13	40.400	40.900	39.700	40.750	40.750	6,876
2024-08-12	38.500	38.500	38.150	38.150	38.150	548
2024-08-09	38.150	38.850	38.150	38.450	38.450	1,457
2024-08-08	37.800	37.800	37.300	37.800	37.800	1,321
2024-08-07	38.600	38.600	38.100	38.150	38.150	202
2024-08-06	37.850	37.850	37.850	37.850	37.850	12
2024-08-05	36.950	37.700	36.950	37.600	37.600	378
2024-08-02	39.000	39.000	38.350	38.350	38.350	807
2024-07-31	39.600	40.000	39.250	39.950	39.950	222
2024-07-30	39.600	39.750	39.400	39.500	39.500	128
2024-07-29	39.350	39.400	39.100	39.350	39.350	86
2024-07-26	39.750	39.750	39.700	39.700	39.700	122
2024-07-25	39.400	39.600	38.500	38.500	38.500	148
2024-07-24	38.750	39.350	38.750	39.350	39.350	218
2024-07-23	39.500	39.950	39.200	39.200	39.200	284
2024-07-22	40.050	40.400	40.000	40.100	40.100	273
2024-07-19	40.800	40.800	40.450	40.450	40.450	43
2024-07-18	41.600	41.800	41.350	41.450	41.450	160
2024-07-17	42.800	43.000	42.200	42.250	42.250	587
2024-07-16	40.150	42.800	39.600	42.661	42.661	961
2024-07-15	39.950	39.950	39.950	39.950	39.950	3
2024-07-12	41.350	41.400	41.200	41.200	41.200	13
2024-07-11	39.950	40.650	39.950	40.100	40.100	168
2024-07-10	39.000	39.550	38.850	39.550	39.550	21
2024-07-09	39.400	39.450	39.400	39.450	39.450	13
2024-07-08	40.500	40.500	39.501	39.501	39.501	2,151
2024-07-05	39.700	39.800	39.700	39.800	39.800	2,012
2024-07-04	38.650	39.000	38.400	38.750	38.750	404
2024-07-03	38.900	38.900	38.650	38.650	38.650	2,012
2024-07-02	38.500	38.600	38.450	38.550	38.550	88
2024-07-01	39.400	39.400	39.400	39.400	39.400	55
2024-06-28	39.300	39.350	39.150	39.350	39.350	180
2024-06-27	39.550	39.800	39.550	39.800	39.800	15
2024-06-26	40.450	40.450	39.900	40.000	40.000	455
2024-06-25	40.650	40.850	40.650	40.850	40.850	20
2024-06-24	40.650	41.000	40.500	40.700	40.700	26,801
2024-06-21	40.500	40.750	40.350	40.650	40.650	270
2024-06-20	40.900	41.050	40.700	40.700	40.700	380
2024-06-19	40.950	41.100	40.950	41.100	41.100	2,440
2024-06-18	41.500	41.800	41.500	41.750	41.750	1,578
2024-06-17	41.350	41.350	40.900	41.300	41.300	2,422
2024-06-14	41.700	41.975	41.650	41.975	41.975	6
2024-06-13	41.800	42.000	41.800	41.950	41.950	26
2024-06-11	41.200	41.500	41.200	41.500	41.500	92
2024-06-10	41.200	41.850	41.200	41.675	41.675	218
2024-06-07	41.850	41.850	41.700	41.750	41.750	249
2024-06-06	42.000	42.100	42.000	42.100	42.100	245
2024-06-04	43.150	43.150	41.950	42.050	42.050	1,358
2024-06-03	43.850	43.900	43.500	43.500	43.500	845
2024-05-31	43.450	43.650	43.450	43.650	43.650	4
2024-05-29	43.050	43.250	43.000	43.000	43.000	1,812

← NewerPage 10 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.