Basilea Pharmaceutica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	40.000	40.000	39.350	39.350	39.350	2,785
2022-09-15	40.550	41.000	40.047	40.416	40.416	1,205
2022-09-14	40.300	40.731	40.259	40.608	40.608	877
2022-09-13	40.950	40.950	40.150	40.499	40.499	3,546
2022-09-12	40.502	40.800	40.100	40.800	40.800	12,917
2022-09-09	39.550	40.100	39.400	39.962	39.962	4,202
2022-09-08	38.350	38.800	37.673	38.683	38.683	5,108
2022-09-07	37.950	38.650	37.750	38.000	38.000	5,626
2022-09-06	38.200	38.950	38.200	38.500	38.500	1,678
2022-09-05	37.950	38.300	37.450	38.105	38.105	2,660
2022-09-02	37.700	38.650	37.700	38.562	38.562	3,350
2022-09-01	38.100	38.150	37.450	37.916	37.916	1,455
2022-08-31	38.850	39.100	38.050	38.950	38.950	4,647
2022-08-30	39.350	39.350	39.000	39.221	39.221	711
2022-08-26	40.250	40.350	39.640	40.166	40.166	3,401
2022-08-25	40.554	40.650	40.205	40.356	40.356	3,915
2022-08-24	38.900	40.100	38.900	40.100	40.100	6,429
2022-08-23	39.000	39.100	38.592	38.929	38.929	12,139
2022-08-22	38.650	38.800	38.150	38.644	38.644	9,227
2022-08-19	38.350	39.100	38.350	38.846	38.846	5,485
2022-08-18	38.050	38.450	38.050	38.249	38.249	5,356
2022-08-17	40.450	40.450	37.100	37.450	37.450	23,655
2022-08-16	43.133	43.133	40.250	41.429	41.429	8,935
2022-08-15	43.750	44.250	43.500	43.808	43.808	6,032
2022-08-12	43.050	43.900	43.000	43.463	43.463	5,533
2022-08-11	42.700	43.250	42.450	42.895	42.895	2,351
2022-08-10	40.800	41.900	40.800	41.800	41.800	6,685
2022-08-09	41.400	41.400	40.750	41.046	41.046	2,224
2022-08-08	41.500	41.600	41.309	41.543	41.543	20,471
2022-08-05	41.650	41.800	41.434	41.434	41.434	5,482
2022-08-04	42.600	42.600	41.550	41.550	41.550	4,076
2022-08-03	42.300	43.050	42.300	42.679	42.679	6,868
2022-08-02	42.750	43.150	42.600	42.600	42.600	3,561
2022-07-29	45.150	45.150	44.000	44.050	44.050	11,223
2022-07-28	43.750	45.000	43.400	45.000	45.000	11,238
2022-07-27	42.700	44.150	42.600	42.781	42.781	4,278
2022-07-26	41.050	43.022	41.046	42.700	42.700	11,718
2022-07-25	40.150	41.099	40.100	41.050	41.050	1,853
2022-07-22	40.050	40.654	40.000	40.100	40.100	3,341
2022-07-21	41.200	41.250	40.250	40.892	40.892	1,638
2022-07-20	41.200	41.200	40.811	40.811	40.811	4,376
2022-07-19	40.000	41.350	40.000	41.230	41.230	1,524
2022-07-18	39.100	40.500	39.100	40.112	40.112	8,141
2022-07-15	38.500	38.701	38.050	38.700	38.700	3,937
2022-07-14	39.100	39.200	38.500	38.500	38.500	4,507
2022-07-13	39.000	39.350	38.513	39.050	39.050	2,709
2022-07-12	40.450	40.806	39.400	39.794	39.794	5,175
2022-07-11	39.750	41.400	39.750	41.006	41.006	4,495
2022-07-08	40.200	40.650	39.050	39.821	39.821	4,102
2022-07-07	39.500	40.050	38.904	40.050	40.050	9,743
2022-07-06	39.100	39.100	37.950	38.350	38.350	2,648
2022-07-05	37.900	38.700	37.850	38.350	38.350	3,720
2022-07-04	38.450	39.375	38.400	38.550	38.550	2,752
2022-07-01	37.950	39.250	37.800	38.862	38.862	9,686
2022-06-30	39.700	39.700	38.050	38.584	38.584	4,736
2022-06-29	38.850	40.050	38.800	39.956	39.956	5,503
2022-06-28	39.050	40.283	38.250	39.350	39.350	3,564
2022-06-27	38.500	38.750	37.800	37.916	37.916	2,933
2022-06-24	36.950	37.500	36.950	37.238	37.238	2,936
2022-06-23	36.700	36.700	35.574	36.000	36.000	1,420

← NewerPage 18 of 21 · 1,248 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.