Basilea Pharmaceutica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	44.850	45.700	44.400	45.241	45.241	7,287
2023-06-07	45.200	45.200	44.400	44.615	44.615	11,725
2023-06-06	45.550	45.550	45.306	45.322	45.322	2,102
2023-06-05	46.050	46.050	44.950	45.500	45.500	3,211
2023-06-02	45.800	46.600	45.700	46.130	46.130	2,103
2023-06-01	46.450	46.450	45.550	45.978	45.978	2,486
2023-05-31	46.450	46.450	45.650	46.041	46.041	29,030
2023-05-30	47.300	47.550	46.641	46.645	46.645	7,114
2023-05-26	46.250	47.600	46.250	47.150	47.150	4,949
2023-05-25	46.000	46.800	46.000	46.548	46.548	1,489
2023-05-24	45.900	46.000	45.900	45.944	45.944	880
2023-05-23	45.950	46.300	45.650	46.050	46.050	3,067
2023-05-22	46.500	46.700	46.400	46.600	46.600	1,489
2023-05-19	46.250	46.650	46.200	46.500	46.500	1,617
2023-05-17	46.100	46.450	46.000	46.302	46.302	4,012
2023-05-16	46.150	46.400	45.991	46.070	46.070	8,874
2023-05-15	46.300	46.300	45.841	45.977	45.977	3,639
2023-05-12	46.300	46.700	46.150	46.232	46.232	5,009
2023-05-11	46.200	46.300	45.800	46.107	46.107	1,216
2023-05-10	45.750	46.250	45.750	45.930	45.930	57,033
2023-05-09	46.500	46.500	45.650	46.000	46.000	4,872
2023-05-05	45.400	46.250	45.400	45.975	45.975	7,072
2023-05-04	45.000	45.500	44.700	45.150	45.150	4,507
2023-05-03	44.450	45.000	44.200	44.785	44.785	6,489
2023-05-02	43.800	44.750	43.800	44.550	44.550	16,039
2023-04-28	42.250	43.350	42.250	42.554	42.554	2,614
2023-04-27	42.250	42.500	42.100	42.300	42.300	10,964
2023-04-26	43.200	43.250	42.450	43.013	43.013	1,866
2023-04-25	43.300	43.950	43.300	43.771	43.771	2,117
2023-04-24	44.250	44.250	43.450	43.800	43.800	554
2023-04-21	44.050	44.200	43.450	43.950	43.950	2,127
2023-04-20	44.150	44.450	43.850	44.050	44.050	2,045
2023-04-19	44.900	44.900	44.450	44.500	44.500	8,045
2023-04-18	44.200	45.336	43.450	44.000	44.000	1,830
2023-04-17	45.900	46.368	45.250	45.900	45.900	2,442
2023-04-14	47.050	47.350	46.200	46.739	46.739	3,089
2023-04-13	47.200	47.300	46.300	46.612	46.612	2,179
2023-04-12	46.500	46.750	45.700	46.350	46.350	7,867
2023-04-11	48.600	48.600	46.650	46.807	46.807	1,557
2023-04-06	48.400	48.450	48.200	48.411	48.411	634
2023-04-05	48.000	48.152	47.050	48.152	48.152	1,093
2023-04-04	49.200	49.200	48.150	48.210	48.210	4,671
2023-04-03	49.900	49.900	49.275	49.400	49.400	2,966
2023-03-31	50.000	50.600	50.000	50.330	50.330	992
2023-03-30	50.200	50.500	49.777	49.777	49.777	1,732
2023-03-29	49.400	49.850	49.200	49.686	49.686	1,769
2023-03-28	49.750	49.750	48.700	49.260	49.260	1,140
2023-03-27	50.500	50.500	49.500	49.921	49.921	26,470
2023-03-24	49.450	49.700	49.170	49.550	49.550	32,398
2023-03-23	49.500	49.950	48.800	49.704	49.704	2,649
2023-03-22	49.800	49.950	49.549	49.605	49.605	196
2023-03-21	50.200	50.200	49.840	49.852	49.852	465
2023-03-20	48.700	49.800	47.600	48.784	48.784	4,497
2023-03-17	50.700	51.300	50.200	50.900	50.900	3,680
2023-03-16	50.300	50.600	49.700	49.895	49.895	4,887
2023-03-15	50.500	50.600	49.519	49.784	49.784	4,819
2023-03-14	50.000	50.600	49.850	50.495	50.495	3,119
2023-03-13	49.250	49.995	48.950	49.948	49.948	1,157
2023-03-10	51.000	51.400	50.300	51.005	51.005	5,078
2023-03-09	52.100	52.100	51.400	51.905	51.905	3,463

← NewerPage 15 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.