Basilea Pharmaceutica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	35.000	36.600	35.000	36.400	36.400	1,273
2022-06-20	33.794	34.050	33.794	34.050	34.050	99
2022-06-17	31.000	33.300	31.000	33.200	33.200	5,002
2022-06-16	30.200	30.250	30.050	30.250	30.250	1,622
2022-06-15	30.800	31.350	30.750	31.350	31.350	2,465
2022-06-14	31.400	31.400	30.597	30.861	30.861	2,377
2022-06-13	32.150	32.150	31.200	31.400	31.400	3,918
2022-06-10	34.150	34.500	33.556	33.633	33.633	1,170
2022-06-09	34.050	34.498	34.050	34.067	34.067	6,634
2022-06-08	33.050	34.600	33.050	33.985	33.985	6,161
2022-06-07	32.700	32.959	32.663	32.959	32.959	1,541
2022-06-01	34.100	36.154	34.100	34.844	34.844	10,242
2022-05-31	34.200	35.950	34.200	35.650	35.650	5,405
2022-05-30	34.050	34.350	33.900	34.300	34.300	2,965
2022-05-27	33.550	34.050	33.500	33.997	33.997	3,671
2022-05-25	32.550	33.300	32.450	33.300	33.300	1,403
2022-05-24	32.600	32.646	32.550	32.566	32.566	1,016
2022-05-23	32.570	32.800	32.450	32.800	32.800	11,327
2022-05-20	31.900	32.450	31.900	32.350	32.350	319
2022-05-19	30.600	31.023	30.600	30.768	30.768	394
2022-05-18	31.550	31.550	30.950	30.950	30.950	623
2022-05-17	31.300	31.550	31.300	31.400	31.400	3,222
2022-05-16	30.900	31.400	30.900	31.174	31.174	1,546
2022-05-13	30.500	31.450	30.500	31.050	31.050	835
2022-05-12	30.150	30.403	29.800	30.002	30.002	3,238
2022-05-11	30.400	30.900	30.150	30.900	30.900	2,518
2022-05-10	30.800	30.800	30.500	30.500	30.500	7,978
2022-05-09	31.150	31.150	30.250	30.969	30.969	3,108
2022-05-06	31.750	32.150	31.550	32.150	32.150	1,177
2022-05-05	32.650	32.650	32.250	32.296	32.296	4,558
2022-05-04	32.000	32.160	31.918	31.918	31.918	2,000
2022-05-03	31.700	32.300	31.350	32.238	32.238	1,275
2022-04-29	33.250	33.450	32.500	33.088	33.088	2,695
2022-04-28	33.300	33.300	32.550	32.904	32.904	1,209
2022-04-27	33.550	33.900	33.500	33.810	33.810	3,169
2022-04-26	34.500	35.200	33.550	35.200	35.200	2,606
2022-04-25	34.700	34.700	34.700	34.700	34.700	65
2022-04-22	35.400	35.400	35.321	35.321	35.321	1,687
2022-04-21	36.800	37.450	36.800	37.151	37.151	1,453
2022-04-20	36.350	37.101	36.350	36.900	36.900	4,075
2022-04-19	36.200	36.750	35.700	36.650	36.650	369
2022-04-14	37.343	37.559	37.343	37.444	37.444	540
2022-04-13	37.000	37.450	37.000	37.296	37.296	5,369
2022-04-12	35.950	36.641	35.950	36.641	36.641	566
2022-04-11	36.850	36.850	36.509	36.509	36.509	1,747
2022-04-08	37.450	37.511	37.423	37.423	37.423	6,033
2022-04-07	37.700	37.782	37.550	37.692	37.692	2,480
2022-04-06	37.520	37.769	37.520	37.730	37.730	6,741
2022-04-05	37.898	38.768	37.898	38.507	38.507	4,726
2022-04-04	37.700	37.850	37.350	37.850	37.850	3,171
2022-04-01	37.300	37.500	37.000	37.500	37.500	73,341
2022-03-31	37.720	38.019	36.960	38.019	38.019	72,296
2022-03-30	38.160	38.160	37.840	37.840	37.840	1,679
2022-03-29	37.960	37.960	37.678	37.960	37.960	2,589
2022-03-28	37.000	37.200	36.840	36.992	36.992	4,171
2022-03-25	37.280	37.545	36.460	37.545	37.545	6,039
2022-03-24	37.340	37.720	37.260	37.305	37.305	3,729
2022-03-23	37.100	37.480	36.620	37.370	37.370	3,454
2022-03-22	37.020	37.120	36.971	37.120	37.120	952
2022-03-21	37.240	37.335	36.817	37.335	37.335	1,721

← NewerPage 19 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.