Basilea Pharmaceutica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	39.400	39.600	39.400	39.600	39.600	155
2024-11-18	39.950	40.150	39.650	39.650	39.650	400
2024-11-15	40.000	40.300	39.800	40.050	40.050	1,529
2024-11-14	40.750	40.750	40.575	40.700	40.700	2,594
2024-11-13	40.800	41.100	40.750	40.900	40.900	1,607
2024-11-12	41.300	41.550	41.150	41.350	41.350	507
2024-11-11	42.250	42.450	41.950	41.993	41.993	3,995
2024-11-08	42.100	42.250	42.100	42.150	42.150	27
2024-11-07	42.700	42.800	42.700	42.800	42.800	14
2024-11-06	43.600	43.600	42.750	42.750	42.750	1,308
2024-11-05	43.650	43.650	42.750	42.750	42.750	93
2024-11-04	43.900	43.900	43.400	43.600	43.600	449
2024-11-01	43.000	43.550	43.000	43.550	43.550	544
2024-10-31	43.300	43.300	42.375	42.600	42.600	1,141
2024-10-30	43.400	43.400	43.050	43.100	43.100	415
2024-10-29	44.400	44.400	43.700	43.950	43.950	884
2024-10-28	44.300	44.850	44.300	44.750	44.750	946
2024-10-25	43.950	44.800	43.850	44.700	44.700	547
2024-10-24	44.100	44.600	44.100	44.450	44.450	389
2024-10-23	44.800	45.129	44.800	45.129	45.129	93
2024-10-22	44.450	44.450	44.350	44.350	44.350	295
2024-10-21	45.050	45.200	45.050	45.050	45.050	124
2024-10-18	45.200	45.550	45.200	45.450	45.450	790
2024-10-17	44.550	44.922	44.400	44.685	44.685	3,433
2024-10-16	44.750	45.000	44.700	44.700	44.700	565
2024-10-15	45.200	45.400	45.200	45.400	45.400	1,524
2024-10-14	45.600	45.750	45.400	45.750	45.750	1,200
2024-10-11	45.450	45.450	45.150	45.250	45.250	622
2024-10-10	44.650	45.100	44.600	45.100	45.100	545
2024-10-09	44.500	44.500	44.350	44.350	44.350	591
2024-10-08	44.850	44.850	44.300	44.400	44.400	1,821
2024-10-07	44.550	45.400	44.550	44.950	44.950	347
2024-10-04	44.700	45.200	44.700	44.950	44.950	198
2024-10-03	44.850	45.100	44.700	45.000	45.000	811
2024-10-02	45.400	45.400	45.200	45.250	45.250	402
2024-10-01	46.150	46.150	45.550	45.600	45.600	120
2024-09-30	46.850	46.850	46.600	46.600	46.600	540
2024-09-27	47.400	47.400	46.400	46.800	46.800	1,087
2024-09-26	46.600	47.400	46.600	47.350	47.350	606
2024-09-25	46.300	47.750	46.300	47.500	47.500	929
2024-09-24	45.950	46.000	45.950	45.950	45.950	330
2024-09-23	46.150	46.400	45.650	46.100	46.100	1,138
2024-09-20	46.550	47.100	46.550	46.950	46.950	759
2024-09-19	46.600	46.700	45.900	45.900	45.900	5,157
2024-09-18	44.400	44.400	44.400	44.400	44.400	15
2024-09-17	45.400	45.400	44.950	45.100	45.100	516
2024-09-16	44.900	44.900	44.650	44.650	44.650	1,069
2024-09-13	45.450	45.900	45.450	45.750	45.750	394
2024-09-12	45.900	45.950	45.700	45.850	45.850	896
2024-09-11	45.894	45.894	45.894	45.894	45.894	61
2024-09-10	44.700	46.100	44.700	45.350	45.350	1,732
2024-09-09	45.400	45.700	44.950	45.000	45.000	1,320
2024-09-06	45.050	45.400	44.700	45.400	45.400	3,229
2024-09-05	44.750	44.750	44.550	44.700	44.700	13
2024-09-04	44.650	45.600	44.650	45.600	45.600	1,710
2024-09-03	46.350	46.600	45.750	45.750	45.750	111
2024-09-02	45.750	46.300	45.600	46.300	46.300	540
2024-08-30	46.650	46.650	46.200	46.200	46.200	622
2024-08-29	46.150	46.500	46.100	46.500	46.500	1,005
2024-08-28	45.250	47.150	45.250	45.900	45.900	231

← NewerPage 9 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.