Basilea Pharmaceutica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	50.000	50.100	49.200	49.623	49.623	4,138
2022-12-08	48.800	49.800	48.225	49.695	49.695	3,377
2022-12-07	48.150	48.550	47.801	48.054	48.054	987
2022-12-06	49.000	49.000	48.000	48.300	48.300	1,630
2022-12-05	49.250	49.950	49.150	49.742	49.742	4,887
2022-12-02	49.500	49.650	48.800	49.287	49.287	3,323
2022-12-01	48.800	49.750	48.650	49.324	49.324	3,584
2022-11-30	48.600	49.250	48.250	48.625	48.625	8,353
2022-11-29	48.950	48.950	48.400	48.597	48.597	1,495
2022-11-28	49.000	49.000	47.750	48.200	48.200	3,550
2022-11-25	49.800	49.800	48.600	49.015	49.015	4,701
2022-11-24	49.450	49.800	48.600	49.750	49.750	4,606
2022-11-23	48.900	49.700	48.550	49.510	49.510	12,641
2022-11-22	47.600	47.910	47.150	47.802	47.802	6,353
2022-11-21	47.800	48.350	47.700	48.290	48.290	5,265
2022-11-18	47.600	47.700	47.050	47.252	47.252	4,494
2022-11-17	48.000	48.229	47.350	48.204	48.204	5,417
2022-11-16	47.950	49.000	47.700	48.253	48.253	6,515
2022-11-15	47.300	48.555	47.071	48.555	48.555	11,183
2022-11-14	45.950	46.805	45.700	46.805	46.805	3,625
2022-11-11	46.550	47.100	45.900	46.252	46.252	6,500
2022-11-10	46.850	47.200	46.100	46.618	46.618	6,243
2022-11-09	45.550	46.850	45.550	46.385	46.385	1,925
2022-11-08	45.650	46.350	45.650	45.948	45.948	2,969
2022-11-07	46.200	46.300	45.550	46.047	46.047	7,423
2022-11-04	47.400	47.400	46.450	46.609	46.609	22,958
2022-11-03	46.350	47.350	46.350	46.832	46.832	4,977
2022-11-02	46.950	47.250	45.200	46.077	46.077	6,219
2022-11-01	46.700	46.900	46.448	46.694	46.694	9,644
2022-10-31	45.000	46.100	45.000	45.664	45.664	1,985
2022-10-28	43.900	44.950	43.900	44.800	44.800	3,626
2022-10-27	45.450	45.900	43.950	45.327	45.327	6,857
2022-10-26	44.550	45.150	44.300	44.785	44.785	3,183
2022-10-25	43.750	44.200	43.050	43.667	43.667	3,799
2022-10-24	44.350	44.750	43.350	43.924	43.924	3,152
2022-10-21	43.300	44.350	43.250	44.209	44.209	5,933
2022-10-20	42.950	43.350	42.250	43.024	43.024	2,218
2022-10-19	42.950	43.650	42.500	42.654	42.654	3,343
2022-10-18	42.550	42.650	42.300	42.410	42.410	4,013
2022-10-17	41.750	42.700	41.750	42.418	42.418	3,087
2022-10-14	41.550	42.450	41.500	41.510	41.510	1,362
2022-10-13	41.300	41.800	40.450	41.550	41.550	1,078
2022-10-12	41.200	41.600	40.993	41.209	41.209	2,017
2022-10-11	40.450	41.000	40.100	40.942	40.942	2,106
2022-10-10	40.750	40.750	40.200	40.550	40.550	2,617
2022-10-07	41.600	42.700	41.200	42.358	42.358	1,973
2022-10-06	41.400	42.000	41.350	41.482	41.482	2,443
2022-10-05	42.650	42.723	41.150	42.450	42.450	680
2022-10-04	42.400	43.350	42.000	42.519	42.519	929
2022-10-03	38.950	41.350	38.950	40.331	40.331	4,646
2022-09-30	39.000	40.050	39.000	39.754	39.754	2,884
2022-09-29	37.800	38.750	37.800	38.150	38.150	2,637
2022-09-28	38.250	38.300	37.050	38.300	38.300	2,799
2022-09-27	38.450	38.450	38.100	38.350	38.350	775
2022-09-26	38.200	39.000	37.900	38.150	38.150	3,200
2022-09-23	38.100	38.803	37.350	38.803	38.803	1,845
2022-09-22	38.000	38.400	37.600	38.300	38.300	2,808
2022-09-21	39.100	39.100	37.800	38.800	38.800	4,360
2022-09-20	39.900	39.900	38.500	39.258	39.258	9,779
2022-09-16	40.000	40.000	39.350	39.350	39.350	2,785

← NewerPage 17 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.