Basilea Pharmaceutica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	36.250	36.304	35.650	36.304	36.304	3,123
2024-02-22	36.800	37.154	36.396	37.004	37.004	4,510
2024-02-21	37.050	37.050	36.200	36.300	36.300	2,801
2024-02-20	37.200	37.400	37.047	37.146	37.146	1,140
2024-02-19	36.450	37.550	36.250	37.350	37.350	4,545
2024-02-16	36.900	37.421	36.850	37.421	37.421	5,106
2024-02-15	37.400	37.720	37.400	37.720	37.720	2,799
2024-02-14	37.400	37.450	36.800	37.195	37.195	6,325
2024-02-13	35.600	38.500	35.600	36.496	36.496	11,539
2024-02-12	33.000	33.550	32.853	32.997	32.997	8,303
2024-02-09	32.450	32.553	32.250	32.431	32.431	3,724
2024-02-08	32.500	32.750	32.250	32.250	32.250	3,100
2024-02-07	32.600	33.200	32.251	32.522	32.522	1,794
2024-02-06	32.700	33.249	32.500	33.236	33.236	2,412
2024-02-05	32.650	32.900	32.450	32.653	32.653	1,317
2024-02-02	32.950	32.950	32.600	32.947	32.947	2,371
2024-02-01	33.050	34.203	33.047	33.047	33.047	1,875
2024-01-31	33.600	34.000	33.550	33.823	33.823	3,020
2024-01-30	34.700	34.700	33.900	34.050	34.050	3,091
2024-01-29	33.900	33.978	33.366	33.950	33.950	2,109
2024-01-26	34.300	34.500	33.550	34.481	34.481	1,375
2024-01-25	34.100	34.100	33.750	33.850	33.850	10,293
2024-01-24	34.950	34.950	34.629	34.950	34.950	5,136
2024-01-23	33.200	33.823	33.200	33.800	33.800	1,732
2024-01-22	33.950	34.200	33.450	33.520	33.520	3,104
2024-01-19	34.400	34.950	33.600	34.000	34.000	5,345
2024-01-18	32.400	33.200	32.200	32.400	32.400	5,808
2024-01-17	33.000	33.600	32.350	32.800	32.800	7,466
2024-01-16	34.100	35.000	34.050	34.200	34.200	12,519
2024-01-15	35.300	35.550	34.649	34.650	34.650	5,818
2024-01-12	35.600	36.000	35.400	35.550	35.550	5,826
2024-01-11	35.850	36.100	35.350	35.530	35.530	5,727
2024-01-10	36.000	36.351	35.796	36.000	36.000	3,128
2024-01-09	36.400	37.000	36.250	36.550	36.550	4,075
2024-01-08	37.000	37.000	36.200	36.750	36.750	13,490
2024-01-05	35.050	36.800	34.900	36.051	36.051	14,110
2024-01-04	34.800	34.800	34.350	34.506	34.506	5,306
2024-01-03	36.150	36.608	34.400	34.700	34.700	9,598
2023-12-29	35.650	35.856	35.300	35.850	35.850	4,122
2023-12-28	36.150	36.679	36.024	36.431	36.431	11,762
2023-12-27	34.700	35.850	34.700	34.900	34.900	10,004
2023-12-22	34.450	34.550	34.100	34.533	34.533	4,162
2023-12-21	34.850	35.000	33.500	34.600	34.600	5,716
2023-12-20	35.200	35.200	34.600	35.100	35.100	11,819
2023-12-19	35.600	35.650	34.700	34.977	34.977	1,966
2023-12-18	36.000	36.000	35.000	35.000	35.000	5,754
2023-12-15	35.850	36.400	35.450	36.150	36.150	10,536
2023-12-14	35.950	36.300	35.500	35.809	35.809	4,639
2023-12-13	35.700	36.100	35.250	35.950	35.950	6,392
2023-12-12	36.050	36.050	35.680	35.900	35.900	2,378
2023-12-11	35.200	36.650	35.200	36.150	36.150	4,118
2023-12-08	34.400	34.800	34.197	34.750	34.750	20,875
2023-12-07	34.650	34.650	33.950	34.182	34.182	3,917
2023-12-06	35.150	35.150	34.300	34.348	34.348	3,839
2023-12-05	34.650	35.050	34.350	34.881	34.881	2,764
2023-12-04	34.500	35.150	34.500	34.700	34.700	152,089
2023-12-01	34.550	34.950	34.047	34.949	34.949	5,507
2023-11-30	34.900	35.150	34.600	34.700	34.700	4,691
2023-11-29	35.350	35.350	35.000	35.187	35.187	2,579
2023-11-28	34.600	35.300	34.597	34.597	34.597	6,448

← NewerPage 12 of 21 · 1,247 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.