Basilea Pharmaceutica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	37.280	37.460	36.743	36.962	36.962	1,482
2022-03-17	36.680	37.380	36.680	37.216	37.216	5,508
2022-03-16	36.000	36.600	35.920	36.380	36.380	2,098
2022-03-15	35.800	35.800	35.320	35.720	35.720	8,945
2022-03-14	36.820	37.000	36.200	36.860	36.860	671
2022-03-11	36.780	36.780	36.292	36.691	36.691	1,666
2022-03-10	36.740	36.960	36.530	36.530	36.530	5,527
2022-03-09	36.480	36.840	36.140	36.140	36.140	4,593
2022-03-08	36.300	36.300	34.904	35.240	35.240	7,680
2022-03-07	34.940	35.180	33.407	34.680	34.680	8,593
2022-03-04	35.740	35.740	34.900	35.209	35.209	9,119
2022-03-03	37.040	37.340	36.020	36.020	36.020	218
2022-03-02	36.640	37.840	36.640	37.318	37.318	2,077
2022-03-01	38.020	38.020	36.610	37.449	37.449	91,676
2022-02-28	36.520	38.040	36.520	37.680	37.680	97,013
2022-02-25	36.440	36.554	36.280	36.334	36.334	9,871
2022-02-24	34.980	35.700	34.580	35.380	35.380	7,415
2022-02-23	37.040	37.160	36.260	36.413	36.413	1,346
2022-02-22	36.080	37.720	35.960	37.310	37.310	11,286
2022-02-21	37.360	37.360	36.660	37.190	37.190	3,982
2022-02-18	39.180	39.180	37.780	38.339	38.339	8,205
2022-02-17	40.900	40.900	39.560	40.121	40.121	6,834
2022-02-16	42.000	43.640	41.420	42.737	42.737	32,472
2022-02-15	40.760	42.320	39.540	40.928	40.928	3,899
2022-02-14	39.520	40.180	39.500	39.877	39.877	9,060
2022-02-11	40.980	41.196	40.680	40.895	40.895	1,130
2022-02-10	41.160	42.160	40.860	41.672	41.672	6,222
2022-02-09	41.400	41.872	41.400	41.571	41.571	3,340
2022-02-08	42.640	42.640	41.580	41.841	41.841	7,908
2022-02-07	42.746	42.766	42.539	42.766	42.766	1,494
2022-02-04	42.760	42.760	41.880	42.382	42.382	8,671
2022-02-03	42.400	43.681	42.400	43.547	43.547	1,292
2022-02-02	45.160	45.520	44.062	44.739	44.739	1,599
2022-02-01	45.060	45.660	44.630	44.780	44.780	27,019
2022-01-31	43.840	45.160	43.840	44.680	44.680	10,676
2022-01-28	42.680	43.504	42.680	43.500	43.500	3,818
2022-01-27	43.460	44.171	42.000	42.000	42.000	35,924
2022-01-26	42.340	43.230	42.340	43.020	43.020	90,494
2022-01-25	43.460	43.460	42.240	43.427	43.427	3,813
2022-01-24	44.700	44.940	42.600	43.691	43.691	15,070
2022-01-21	45.120	46.580	44.920	46.560	46.560	12,951
2022-01-20	44.300	47.120	44.300	46.253	46.253	18,627
2022-01-19	43.080	44.140	43.080	43.438	43.438	7,156
2022-01-18	43.700	44.560	43.700	43.961	43.961	47,550
2022-01-17	43.600	44.220	43.400	43.400	43.400	3,556
2022-01-14	43.560	44.600	43.300	44.256	44.256	7,746
2022-01-13	41.800	43.600	41.800	42.817	42.817	9,348
2022-01-12	41.080	42.020	41.080	41.475	41.475	5,191
2022-01-11	41.980	41.980	41.240	41.567	41.567	5,934
2022-01-10	41.020	41.020	39.900	40.360	40.360	16,251
2022-01-07	39.120	40.220	39.120	39.971	39.971	8,281
2022-01-06	39.100	39.260	38.520	39.208	39.208	4,055
2022-01-05	39.460	40.140	39.280	40.140	40.140	4,938
2022-01-04	42.380	42.380	40.281	40.793	40.793	75,252
2021-12-30	41.360	41.360	40.880	41.204	41.204	72,122
2021-12-29	41.340	41.980	41.014	41.960	41.960	8,205
2021-12-23	43.260	43.260	41.740	42.852	42.852	36,343
2021-12-22	42.380	42.960	42.360	42.861	42.861	9,351
2021-12-21	42.120	42.189	41.520	41.752	41.752	2,839
2021-12-20	39.460	41.760	39.460	41.340	41.340	7,942

← NewerPage 20 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.