Basilea Pharmaceutica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	38.360	39.340	37.880	38.801	38.801	25,640
2021-12-16	38.940	38.940	38.180	38.639	38.639	443
2021-12-15	38.300	38.440	38.100	38.100	38.100	5,134
2021-12-14	38.340	38.340	38.160	38.200	38.200	3,526
2021-12-13	38.880	39.008	38.880	39.008	39.008	1,646
2021-12-10	39.440	39.944	39.440	39.944	39.944	6,424
2021-12-09	40.700	40.929	40.240	40.590	40.590	2,144
2021-12-08	39.780	40.900	39.680	40.224	40.224	6,222
2021-12-07	38.060	39.180	38.060	38.846	38.846	4,344
2021-12-06	37.180	37.520	36.860	37.520	37.520	4,300
2021-12-03	38.200	38.200	37.540	37.540	37.540	827
2021-12-02	37.200	38.140	37.080	37.484	37.484	3,506
2021-12-01	38.060	38.662	38.060	38.160	38.160	113,668
2021-11-30	37.080	37.880	36.680	37.504	37.504	114,896
2021-11-29	38.180	38.180	37.158	37.266	37.266	3,101
2021-11-26	37.800	39.000	37.800	38.543	38.543	11,054
2021-11-25	38.640	39.148	38.460	38.744	38.744	5,477
2021-11-24	37.660	38.720	37.400	38.176	38.176	3,513
2021-11-23	38.820	38.820	37.640	38.543	38.543	2,362
2021-11-22	40.660	40.660	39.820	39.957	39.957	4,250
2021-11-19	40.500	41.140	40.420	40.493	40.493	8,396
2021-11-18	40.960	40.960	40.280	40.628	40.628	4,405
2021-11-17	41.660	41.660	41.040	41.100	41.100	1,577
2021-11-16	41.700	42.160	41.442	41.785	41.785	2,708
2021-11-15	42.360	42.440	41.860	42.075	42.075	2,852
2021-11-12	42.000	42.000	41.060	41.476	41.476	3,505
2021-11-11	41.580	41.840	41.020	41.293	41.293	5,866
2021-11-10	41.920	42.108	41.440	42.108	42.108	760
2021-11-09	42.520	42.740	42.520	42.540	42.540	1,469
2021-11-08	42.500	42.598	42.400	42.548	42.548	3,428
2021-11-05	43.660	43.660	42.986	43.244	43.244	1,254
2021-11-04	44.080	44.200	43.580	43.655	43.655	17,813
2021-11-03	44.340	44.340	43.757	43.994	43.994	4,051
2021-11-02	42.720	43.504	42.720	43.504	43.504	1,956
2021-11-01	43.260	43.440	42.680	42.680	42.680	1,064
2021-10-29	42.400	43.040	42.400	42.908	42.908	2,460
2021-10-28	42.320	42.320	42.320	42.320	42.320	2,263
2021-10-27	42.760	42.760	42.200	42.271	42.271	5,185
2021-10-26	42.500	42.720	41.960	42.589	42.589	1,863
2021-10-25	42.640	42.668	42.304	42.304	42.304	3,586
2021-10-22	43.040	43.460	42.860	43.460	43.460	2,284
2021-10-21	43.380	43.720	43.117	43.186	43.186	943
2021-10-20	42.960	43.132	42.840	42.840	42.840	4,668
2021-10-19	42.060	43.212	42.020	43.184	43.184	1,288

← NewerPage 21 of 21 · 1,244 trading days

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.