Basilea Pharmaceutica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	52.500	52.500	52.000	52.007	52.007	1,697
2023-03-07	52.500	53.000	52.140	52.595	52.595	2,606
2023-03-06	52.600	52.600	51.800	52.098	52.098	3,398
2023-03-03	53.000	53.100	52.200	52.859	52.859	3,416
2023-03-02	52.100	52.700	52.100	52.299	52.299	3,556
2023-03-01	52.000	52.700	52.000	52.301	52.301	2,857
2023-02-28	53.500	53.500	52.200	52.756	52.756	5,984
2023-02-27	53.800	54.000	53.500	53.760	53.760	3,980
2023-02-24	54.600	54.600	53.400	53.400	53.400	2,480
2023-02-23	53.300	53.800	53.000	53.100	53.100	4,218
2023-02-22	54.900	54.900	53.400	53.400	53.400	6,023
2023-02-21	55.000	55.300	54.500	54.511	54.511	9,839
2023-02-20	52.700	55.200	52.700	54.425	54.425	24,112
2023-02-17	50.900	53.100	50.900	52.100	52.100	5,016
2023-02-16	51.000	51.900	50.500	51.445	51.445	12,496
2023-02-15	49.550	52.400	48.800	51.315	51.315	17,427
2023-02-14	49.200	51.402	49.200	50.083	50.083	6,996
2023-02-13	46.550	47.950	46.527	47.850	47.850	10,196
2023-02-10	47.400	47.450	47.162	47.255	47.255	978
2023-02-09	47.700	48.450	47.300	47.855	47.855	4,548
2023-02-08	48.050	48.500	48.048	48.354	48.354	2,775
2023-02-07	48.150	48.458	47.650	48.458	48.458	1,524
2023-02-06	49.600	49.600	47.900	48.664	48.664	3,362
2023-02-03	48.450	49.600	48.450	48.895	48.895	2,325
2023-02-02	49.000	49.800	49.000	49.000	49.000	5,304
2023-02-01	49.300	49.400	49.005	49.005	49.005	3,610
2023-01-31	49.600	49.672	49.300	49.448	49.448	2,217
2023-01-30	50.500	50.600	49.950	50.357	50.357	3,697
2023-01-27	51.700	51.700	50.805	50.805	50.805	6,524
2023-01-26	51.600	52.400	51.600	52.099	52.099	6,619
2023-01-25	51.700	52.100	51.158	51.158	51.158	3,622
2023-01-24	53.600	53.800	52.588	53.141	53.141	8,004
2023-01-23	53.200	53.200	52.100	52.399	52.399	667
2023-01-20	52.400	53.000	52.400	52.794	52.794	3,828
2023-01-19	52.600	52.700	52.200	52.391	52.391	1,526
2023-01-18	52.300	53.100	52.300	52.800	52.800	4,971
2023-01-17	52.000	52.600	51.700	52.123	52.123	3,228
2023-01-16	51.700	51.900	51.399	51.895	51.895	2,504
2023-01-13	50.700	51.700	50.400	51.294	51.294	4,071
2023-01-12	50.900	51.400	50.100	50.483	50.483	3,360
2023-01-11	49.900	50.300	49.500	50.143	50.143	2,336
2023-01-10	48.600	49.750	48.600	49.462	49.462	12,262
2023-01-09	48.600	48.800	48.350	48.500	48.500	3,422
2023-01-06	47.400	48.000	47.350	47.680	47.680	5,414
2023-01-05	46.800	47.173	46.550	46.931	46.931	2,473
2023-01-04	46.650	47.200	46.650	47.016	47.016	4,672
2023-01-03	46.650	47.300	46.550	47.066	47.066	5,174
2022-12-30	46.250	46.250	45.650	45.852	45.852	4,666
2022-12-29	45.400	46.200	45.200	46.144	46.144	2,198
2022-12-28	45.800	46.400	44.950	45.109	45.109	3,189
2022-12-23	48.250	48.352	47.400	48.120	48.120	2,374
2022-12-22	48.100	48.200	47.725	48.082	48.082	3,677
2022-12-21	46.800	47.750	46.750	47.557	47.557	13,556
2022-12-20	46.450	46.800	46.100	46.655	46.655	1,277
2022-12-19	47.350	48.150	46.950	47.398	47.398	2,784
2022-12-16	47.850	47.850	46.850	47.372	47.372	7,634
2022-12-15	48.250	48.465	47.950	48.211	48.211	9,051
2022-12-14	48.350	48.800	48.089	48.353	48.353	2,390
2022-12-13	48.850	49.100	48.250	48.502	48.502	6,925
2022-12-12	48.950	49.350	48.850	49.105	49.105	1,570

← NewerPage 16 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.