Basilea Pharmaceutica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	35.600	35.600	35.000	35.100	35.100	4,122
2023-11-24	35.800	35.800	35.300	35.400	35.400	1,146
2023-11-23	35.500	35.800	35.450	35.643	35.643	3,062
2023-11-22	35.800	36.400	35.750	36.002	36.002	3,575
2023-11-21	36.400	36.400	35.650	35.836	35.836	3,896
2023-11-20	35.400	36.200	35.400	36.000	36.000	4,217
2023-11-17	36.200	36.254	35.950	36.254	36.254	924
2023-11-16	35.250	36.000	35.250	35.596	35.596	3,249
2023-11-15	36.050	36.050	35.250	35.634	35.634	13,239
2023-11-14	35.200	35.750	34.850	35.267	35.267	8,651
2023-11-13	34.850	34.950	34.250	34.571	34.571	3,495
2023-11-10	35.100	35.154	34.400	34.850	34.850	4,277
2023-11-09	35.700	35.854	35.300	35.400	35.400	3,001
2023-11-08	35.900	36.100	35.297	35.297	35.297	2,120
2023-11-07	36.000	36.000	35.400	35.548	35.548	3,155
2023-11-06	36.650	36.650	36.075	36.626	36.626	804
2023-11-03	37.000	37.100	36.581	36.850	36.850	3,400
2023-11-02	36.150	36.950	36.150	36.704	36.704	5,511
2023-11-01	35.150	35.600	35.000	35.303	35.303	1,040
2023-10-31	35.800	35.800	35.150	35.654	35.654	4,383
2023-10-30	35.800	36.000	35.500	35.767	35.767	4,925
2023-10-27	36.650	36.650	35.300	35.796	35.796	11,314
2023-10-26	36.000	36.550	36.000	36.304	36.304	5,164
2023-10-25	36.900	37.604	36.200	36.338	36.338	2,219
2023-10-24	37.000	37.750	36.864	37.091	37.091	751
2023-10-23	36.100	37.050	36.100	36.646	36.646	8,827
2023-10-20	37.850	38.200	37.850	38.034	38.034	4,177
2023-10-19	38.400	38.550	38.100	38.279	38.279	2,560
2023-10-18	38.850	39.204	38.500	38.550	38.550	801
2023-10-17	39.050	39.150	38.650	39.150	39.150	1,763
2023-10-16	38.350	38.700	38.200	38.650	38.650	2,570
2023-10-13	38.800	39.496	38.200	38.246	38.246	5,449
2023-10-12	40.700	40.900	39.700	39.936	39.936	16,313
2023-10-11	41.000	41.291	40.700	41.140	41.140	4,598
2023-10-10	41.400	41.450	40.850	41.200	41.200	4,892
2023-10-09	40.950	41.200	40.750	40.845	40.845	4,794
2023-10-06	40.800	40.951	40.450	40.754	40.754	5,807
2023-10-05	40.650	40.744	40.200	40.591	40.591	1,651
2023-10-04	40.600	41.000	40.350	40.559	40.559	4,086
2023-10-03	42.200	42.200	40.700	41.065	41.065	2,386
2023-10-02	42.300	42.400	41.600	42.100	42.100	4,969
2023-09-29	41.250	41.750	40.700	41.650	41.650	8,752
2023-09-28	40.900	41.350	40.850	41.050	41.050	5,393
2023-09-27	41.250	41.250	40.900	41.009	41.009	4,892
2023-09-26	41.550	41.700	41.100	41.100	41.100	2,528
2023-09-25	42.700	42.700	41.650	42.017	42.017	6,693
2023-09-22	42.950	42.950	42.600	42.869	42.869	1,001
2023-09-21	43.550	43.550	42.950	43.050	43.050	2,287
2023-09-20	43.750	43.800	43.500	43.800	43.800	996
2023-09-19	45.000	45.000	43.600	44.296	44.296	1,773
2023-09-18	44.750	45.196	44.204	44.204	44.204	1,818
2023-09-15	45.950	45.950	45.300	45.802	45.802	4,682
2023-09-14	46.600	46.700	45.750	46.222	46.222	7,402
2023-09-13	45.900	47.750	44.303	46.550	46.550	14,913
2023-09-12	47.700	47.900	47.150	47.700	47.700	3,066
2023-09-11	48.150	48.500	47.750	47.817	47.817	1,324
2023-09-08	47.500	48.205	47.200	47.744	47.744	2,755
2023-09-07	47.150	47.450	47.000	47.000	47.000	1,629
2023-09-06	46.900	47.461	46.850	47.400	47.400	2,580
2023-09-05	47.300	47.650	46.800	47.174	47.174	1,332

← NewerPage 13 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.