Also Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 235.50 | 238.00 | 230.50 | 236.50 | 219.39 | 19,712 |
| 2024-02-26 | 239.00 | 240.50 | 235.00 | 235.00 | 218.00 | 11,460 |
| 2024-02-23 | 240.00 | 242.00 | 235.50 | 239.50 | 222.18 | 22,500 |
| 2024-02-22 | 247.00 | 248.00 | 239.00 | 239.00 | 221.71 | 13,216 |
| 2024-02-21 | 239.00 | 244.50 | 237.50 | 244.00 | 226.35 | 13,656 |
| 2024-02-20 | 244.50 | 244.50 | 224.50 | 236.00 | 218.93 | 46,871 |
| 2024-02-19 | 256.50 | 257.00 | 248.50 | 256.00 | 237.48 | 14,365 |
| 2024-02-16 | 268.50 | 271.00 | 254.00 | 257.00 | 238.41 | 18,232 |
| 2024-02-15 | 271.00 | 273.00 | 268.50 | 270.00 | 250.47 | 8,768 |
| 2024-02-14 | 267.00 | 270.50 | 267.00 | 268.00 | 248.62 | 6,407 |
| 2024-02-13 | 269.00 | 271.50 | 264.00 | 267.00 | 247.69 | 6,551 |
| 2024-02-12 | 269.50 | 274.00 | 269.50 | 272.00 | 252.33 | 7,386 |
| 2024-02-09 | 267.50 | 272.50 | 266.50 | 267.50 | 248.15 | 12,456 |
| 2024-02-08 | 262.00 | 269.50 | 262.00 | 266.00 | 246.76 | 26,164 |
| 2024-02-07 | 260.00 | 261.50 | 259.00 | 261.00 | 242.12 | 7,070 |
| 2024-02-06 | 262.50 | 264.00 | 259.50 | 260.50 | 241.66 | 3,945 |
| 2024-02-05 | 263.00 | 265.00 | 260.00 | 262.50 | 243.51 | 6,429 |
| 2024-02-02 | 260.00 | 264.00 | 258.50 | 263.00 | 243.98 | 9,172 |
| 2024-02-01 | 252.50 | 258.00 | 252.50 | 256.50 | 237.95 | 6,832 |
| 2024-01-31 | 259.00 | 259.00 | 251.50 | 253.50 | 235.16 | 9,778 |
| 2024-01-30 | 261.00 | 263.50 | 257.00 | 258.00 | 239.34 | 8,321 |
| 2024-01-29 | 259.50 | 261.50 | 257.50 | 259.50 | 240.73 | 2,109 |
| 2024-01-26 | 263.50 | 263.50 | 257.50 | 259.50 | 240.73 | 6,836 |
| 2024-01-25 | 256.00 | 263.00 | 255.00 | 263.00 | 243.98 | 6,630 |
| 2024-01-24 | 251.50 | 258.00 | 251.50 | 256.00 | 237.48 | 10,299 |
| 2024-01-23 | 254.00 | 257.50 | 252.00 | 255.00 | 236.56 | 4,890 |
| 2024-01-22 | 253.00 | 255.00 | 251.00 | 254.00 | 235.63 | 9,314 |
| 2024-01-19 | 252.50 | 257.50 | 250.00 | 250.50 | 232.38 | 8,046 |
| 2024-01-18 | 248.50 | 253.00 | 245.50 | 251.50 | 233.31 | 7,385 |
| 2024-01-17 | 243.00 | 246.50 | 242.50 | 245.50 | 227.74 | 4,146 |
| 2024-01-16 | 245.00 | 249.00 | 241.00 | 244.00 | 226.35 | 7,094 |
| 2024-01-15 | 253.00 | 253.00 | 247.50 | 249.50 | 231.45 | 4,311 |
| 2024-01-12 | 251.00 | 255.00 | 251.00 | 253.00 | 234.70 | 7,564 |
| 2024-01-11 | 253.00 | 253.50 | 250.50 | 251.50 | 233.31 | 4,199 |
| 2024-01-10 | 250.00 | 253.50 | 250.00 | 252.00 | 233.77 | 42,688 |
| 2024-01-09 | 253.00 | 254.50 | 249.50 | 250.50 | 232.38 | 4,071 |
| 2024-01-08 | 247.50 | 251.00 | 243.50 | 251.00 | 232.85 | 5,405 |
| 2024-01-05 | 246.50 | 248.50 | 244.00 | 247.50 | 229.60 | 3,980 |
| 2024-01-04 | 250.00 | 252.00 | 248.00 | 251.50 | 233.31 | 8,138 |
| 2024-01-03 | 250.00 | 253.00 | 247.50 | 249.00 | 230.99 | 6,655 |
| 2023-12-29 | 254.00 | 254.00 | 251.00 | 251.00 | 232.85 | 2,297 |
| 2023-12-28 | 254.50 | 254.50 | 252.00 | 253.00 | 234.70 | 3,886 |
| 2023-12-27 | 254.00 | 255.50 | 253.00 | 254.50 | 236.09 | 5,245 |
| 2023-12-22 | 252.00 | 255.50 | 252.00 | 255.00 | 236.56 | 8,470 |
| 2023-12-21 | 251.50 | 255.00 | 251.00 | 253.50 | 235.16 | 5,650 |
| 2023-12-20 | 251.00 | 255.00 | 251.00 | 255.00 | 236.56 | 8,579 |
| 2023-12-19 | 249.50 | 253.50 | 249.50 | 253.00 | 234.70 | 4,042 |
| 2023-12-18 | 251.50 | 253.00 | 248.00 | 251.00 | 232.85 | 4,476 |
| 2023-12-15 | 252.00 | 257.50 | 250.50 | 253.50 | 235.16 | 8,982 |
| 2023-12-14 | 245.50 | 254.50 | 245.50 | 252.50 | 234.24 | 8,438 |
| 2023-12-13 | 244.00 | 248.50 | 242.50 | 246.50 | 228.67 | 9,447 |
| 2023-12-12 | 243.50 | 244.00 | 242.50 | 243.00 | 225.42 | 6,784 |
| 2023-12-11 | 246.00 | 246.00 | 241.00 | 244.00 | 226.35 | 3,592 |
| 2023-12-08 | 240.00 | 246.00 | 238.00 | 246.00 | 228.21 | 5,504 |
| 2023-12-07 | 241.00 | 243.50 | 238.50 | 241.00 | 223.57 | 9,364 |
| 2023-12-06 | 243.00 | 243.00 | 238.50 | 241.00 | 223.57 | 5,363 |
| 2023-12-05 | 239.00 | 242.00 | 239.00 | 240.50 | 223.11 | 8,320 |
| 2023-12-04 | 240.00 | 242.00 | 236.00 | 236.50 | 219.39 | 10,158 |
| 2023-12-01 | 246.00 | 246.50 | 237.00 | 241.50 | 224.03 | 13,822 |
| 2023-11-30 | 242.50 | 246.50 | 241.00 | 245.50 | 227.74 | 13,236 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-20 | 5.3000 CHF |
| 2025-03-21 | 5.1000 CHF |
| 2024-03-25 | 4.8000 CHF |
| 2023-03-21 | 3.7100 CHF |
| 2022-03-22 | 4.3000 CHF |
| 2021-03-19 | 3.7500 CHF |
| 2020-03-26 | 3.2500 CHF |
| 2019-04-02 | 3.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.