Basilea Pharmaceutica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	48.500	48.500	47.300	47.698	47.698	1,047
2023-09-01	47.750	48.455	47.750	48.104	48.104	3,580
2023-08-31	48.350	48.350	47.931	48.158	48.158	3,367
2023-08-30	48.850	49.000	47.600	47.855	47.855	1,821
2023-08-29	48.600	48.700	48.100	48.411	48.411	4,005
2023-08-25	47.700	48.050	47.400	47.856	47.856	4,584
2023-08-24	48.150	48.250	47.500	47.500	47.500	547
2023-08-23	47.250	47.575	47.175	47.338	47.338	2,689
2023-08-22	46.900	47.100	46.500	46.849	46.849	2,280
2023-08-21	47.150	47.200	46.500	46.605	46.605	9,128
2023-08-18	47.300	47.400	46.850	47.074	47.074	5,370
2023-08-17	46.500	48.500	46.500	48.117	48.117	5,499
2023-08-16	47.150	47.750	46.800	47.688	47.688	2,205
2023-08-15	44.600	48.599	44.600	47.446	47.446	18,068
2023-08-14	42.350	42.500	42.150	42.235	42.235	1,809
2023-08-11	43.250	43.250	42.100	43.071	43.071	1,450
2023-08-10	42.600	43.002	42.400	42.800	42.800	5,712
2023-08-09	42.350	42.650	42.100	42.347	42.347	1,855
2023-08-08	40.800	42.400	40.800	41.749	41.749	7,605
2023-08-07	42.900	42.900	41.100	41.568	41.568	5,960
2023-08-04	44.150	44.350	43.096	43.300	43.300	6,454
2023-08-03	43.300	43.950	43.300	43.900	43.900	2,609
2023-08-02	43.000	43.950	43.000	43.596	43.596	5,952
2023-07-31	43.300	43.950	43.300	43.731	43.731	3,758
2023-07-28	43.250	43.750	43.000	43.396	43.396	2,080
2023-07-27	42.900	43.500	42.900	43.204	43.204	3,443
2023-07-26	41.900	42.100	41.774	41.774	41.774	553
2023-07-25	41.800	42.150	41.750	41.946	41.946	2,072
2023-07-24	42.200	42.600	41.850	42.365	42.365	3,621
2023-07-21	42.200	42.450	42.150	42.196	42.196	937
2023-07-20	42.950	42.950	42.100	42.526	42.526	2,527
2023-07-19	42.950	43.100	42.900	43.004	43.004	3,897
2023-07-18	41.500	42.500	41.500	41.896	41.896	3,580
2023-07-17	41.850	41.850	40.900	41.396	41.396	9,850
2023-07-14	41.500	42.100	41.500	41.646	41.646	2,717
2023-07-13	41.500	41.950	41.142	41.146	41.146	1,225
2023-07-12	40.200	41.150	40.100	41.146	41.146	3,461
2023-07-11	40.250	40.350	40.200	40.346	40.346	1,352
2023-07-10	40.150	40.550	40.150	40.250	40.250	2,018
2023-07-07	40.450	40.550	40.254	40.254	40.254	7,785
2023-07-06	41.250	41.250	40.350	40.454	40.454	8,612
2023-07-05	41.450	41.450	41.100	41.316	41.316	561
2023-07-04	41.850	42.047	41.650	41.746	41.746	1,562
2023-07-03	42.450	42.450	41.800	41.900	41.900	1,133
2023-06-30	41.650	42.250	41.200	42.127	42.127	9,806
2023-06-29	41.400	41.500	41.100	41.301	41.301	1,365
2023-06-28	42.100	42.100	41.500	41.646	41.646	3,424
2023-06-27	41.850	42.250	41.550	41.999	41.999	5,413
2023-06-26	42.650	42.850	42.396	42.721	42.721	4,624
2023-06-23	44.000	44.200	43.350	43.946	43.946	2,127
2023-06-22	44.600	44.600	44.000	44.050	44.050	8,126
2023-06-21	45.450	45.600	44.650	44.891	44.891	2,634
2023-06-20	45.400	45.550	45.350	45.470	45.470	6,261
2023-06-19	45.500	45.700	45.300	45.400	45.400	1,028
2023-06-16	46.050	46.100	45.850	45.980	45.980	11,595
2023-06-15	46.000	46.050	45.850	45.955	45.955	3,609
2023-06-14	46.000	46.101	45.700	46.027	46.027	4,096
2023-06-13	46.000	46.600	45.850	46.600	46.600	3,963
2023-06-12	46.500	46.650	45.496	46.295	46.295	7,589
2023-06-09	45.450	46.100	45.450	45.750	45.750	3,816

← NewerPage 14 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.