Basilea Pharmaceutica AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 43.600 | 43.600 | 43.600 | 43.600 | 43.600 | 771 |
| 2024-05-24 | 43.400 | 43.800 | 43.400 | 43.650 | 43.650 | 604 |
| 2024-05-23 | 43.200 | 44.350 | 43.200 | 44.350 | 44.350 | 1,268 |
| 2024-05-22 | 42.850 | 43.400 | 42.800 | 42.856 | 42.856 | 40 |
| 2024-05-21 | 44.000 | 44.150 | 43.150 | 43.150 | 43.150 | 2,042 |
| 2024-05-17 | 44.350 | 44.350 | 43.750 | 43.750 | 43.750 | 348 |
| 2024-05-16 | 44.250 | 44.700 | 44.250 | 44.700 | 44.700 | 87 |
| 2024-05-15 | 44.650 | 44.850 | 44.200 | 44.496 | 44.496 | 2,527 |
| 2024-05-14 | 42.950 | 43.700 | 42.950 | 43.700 | 43.700 | 2,023 |
| 2024-05-13 | 43.050 | 43.200 | 43.000 | 43.000 | 43.000 | 434 |
| 2024-05-10 | 42.800 | 43.050 | 42.650 | 42.950 | 42.950 | 1,081 |
| 2024-05-08 | 41.450 | 42.900 | 41.450 | 42.800 | 42.800 | 364 |
| 2024-05-07 | 40.450 | 40.450 | 40.400 | 40.400 | 40.400 | 3 |
| 2024-05-03 | 40.450 | 40.450 | 40.350 | 40.400 | 40.400 | 591 |
| 2024-05-02 | 39.900 | 39.900 | 39.600 | 39.700 | 39.700 | 27,168 |
| 2024-04-30 | 39.800 | 39.800 | 39.200 | 39.500 | 39.500 | 1,720 |
| 2024-04-29 | 40.100 | 40.100 | 40.100 | 40.100 | 40.100 | 167 |
| 2024-04-26 | 40.250 | 40.600 | 40.246 | 40.600 | 40.600 | 3,175 |
| 2024-04-25 | 40.700 | 40.900 | 40.250 | 40.250 | 40.250 | 962 |
| 2024-04-24 | 41.000 | 41.000 | 40.549 | 40.550 | 40.550 | 5,625 |
| 2024-04-23 | 40.950 | 41.400 | 40.880 | 41.250 | 41.250 | 7,422 |
| 2024-04-22 | 41.800 | 41.800 | 40.899 | 41.262 | 41.262 | 6,448 |
| 2024-04-19 | 41.800 | 41.950 | 40.750 | 40.750 | 40.750 | 5,546 |
| 2024-04-18 | 41.800 | 42.200 | 41.200 | 41.950 | 41.950 | 8,274 |
| 2024-04-17 | 41.100 | 41.950 | 40.850 | 41.683 | 41.683 | 13,488 |
| 2024-04-16 | 40.900 | 41.400 | 40.700 | 41.077 | 41.077 | 6,885 |
| 2024-04-15 | 40.800 | 41.450 | 40.700 | 41.196 | 41.196 | 5,067 |
| 2024-04-12 | 40.950 | 41.400 | 40.450 | 41.013 | 41.013 | 4,754 |
| 2024-04-11 | 41.050 | 41.050 | 40.350 | 40.554 | 40.554 | 2,859 |
| 2024-04-10 | 41.500 | 41.604 | 40.900 | 41.150 | 41.150 | 5,355 |
| 2024-04-09 | 41.450 | 41.764 | 41.050 | 41.054 | 41.054 | 5,288 |
| 2024-04-08 | 41.900 | 41.900 | 41.250 | 41.250 | 41.250 | 5,663 |
| 2024-04-05 | 42.800 | 43.250 | 42.250 | 42.654 | 42.654 | 4,844 |
| 2024-04-04 | 41.600 | 43.450 | 40.950 | 43.155 | 43.155 | 15,562 |
| 2024-04-03 | 37.050 | 38.400 | 36.850 | 37.071 | 37.071 | 3,639 |
| 2024-04-02 | 37.700 | 37.800 | 37.051 | 37.396 | 37.396 | 11,201 |
| 2024-03-28 | 37.550 | 37.800 | 37.546 | 37.650 | 37.650 | 3,406 |
| 2024-03-27 | 37.400 | 37.754 | 37.400 | 37.750 | 37.750 | 2,476 |
| 2024-03-26 | 37.300 | 37.800 | 37.300 | 37.689 | 37.689 | 2,267 |
| 2024-03-25 | 37.250 | 37.254 | 36.900 | 37.200 | 37.200 | 1,718 |
| 2024-03-22 | 36.550 | 36.850 | 35.800 | 35.800 | 35.800 | 4,490 |
| 2024-03-21 | 35.250 | 35.650 | 35.225 | 35.247 | 35.247 | 1,071 |
| 2024-03-20 | 34.800 | 35.100 | 34.700 | 34.903 | 34.903 | 1,757 |
| 2024-03-19 | 35.200 | 35.200 | 34.700 | 34.989 | 34.989 | 1,563 |
| 2024-03-18 | 35.800 | 35.800 | 34.800 | 35.636 | 35.636 | 477 |
| 2024-03-15 | 35.750 | 36.200 | 35.600 | 35.604 | 35.604 | 476 |
| 2024-03-14 | 36.400 | 36.417 | 36.000 | 36.235 | 36.235 | 3,650 |
| 2024-03-13 | 37.650 | 37.800 | 35.900 | 35.941 | 35.941 | 2,871 |
| 2024-03-12 | 38.350 | 38.500 | 38.050 | 38.130 | 38.130 | 66 |
| 2024-03-11 | 37.956 | 38.351 | 37.900 | 38.105 | 38.105 | 5,032 |
| 2024-03-08 | 37.600 | 38.054 | 37.600 | 38.054 | 38.054 | 1,410 |
| 2024-03-07 | 37.250 | 38.069 | 37.000 | 37.700 | 37.700 | 6,681 |
| 2024-03-06 | 36.800 | 37.100 | 36.400 | 37.100 | 37.100 | 1,377 |
| 2024-03-05 | 35.650 | 36.900 | 35.650 | 36.741 | 36.741 | 2,080 |
| 2024-03-04 | 35.250 | 35.650 | 35.150 | 35.376 | 35.376 | 1,007 |
| 2024-03-01 | 35.150 | 35.150 | 34.700 | 35.150 | 35.150 | 2,699 |
| 2024-02-29 | 35.800 | 35.915 | 35.150 | 35.541 | 35.541 | 6,943 |
| 2024-02-28 | 35.950 | 36.000 | 35.898 | 35.971 | 35.971 | 1,239 |
| 2024-02-27 | 35.700 | 36.107 | 35.550 | 35.962 | 35.962 | 3,327 |
| 2024-02-26 | 36.500 | 36.579 | 36.200 | 36.319 | 36.319 | 2,540 |
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.