Also Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 279.00 | 279.00 | 267.50 | 268.50 | 239.93 | 22,548 |
| 2022-01-07 | 281.00 | 281.00 | 275.50 | 279.00 | 249.31 | 10,123 |
| 2022-01-06 | 289.50 | 289.50 | 279.00 | 280.50 | 250.65 | 17,034 |
| 2022-01-05 | 292.00 | 295.50 | 292.00 | 294.00 | 262.72 | 15,794 |
| 2022-01-04 | 303.00 | 304.50 | 294.50 | 294.50 | 263.16 | 12,953 |
| 2022-01-03 | 300.00 | 308.00 | 298.00 | 300.00 | 268.08 | 13,723 |
| 2021-12-30 | 298.50 | 300.00 | 297.00 | 300.00 | 268.08 | 7,884 |
| 2021-12-29 | 302.50 | 304.00 | 297.00 | 299.50 | 267.63 | 7,027 |
| 2021-12-28 | 299.00 | 303.00 | 298.50 | 301.50 | 269.42 | 11,898 |
| 2021-12-27 | 290.00 | 298.50 | 288.50 | 298.50 | 266.74 | 8,881 |
| 2021-12-23 | 285.50 | 288.00 | 282.00 | 288.00 | 257.35 | 7,838 |
| 2021-12-22 | 277.00 | 284.50 | 276.00 | 284.50 | 254.23 | 5,008 |
| 2021-12-21 | 282.00 | 282.00 | 276.50 | 277.50 | 247.97 | 4,070 |
| 2021-12-20 | 284.50 | 284.50 | 276.00 | 278.00 | 248.42 | 7,254 |
| 2021-12-17 | 279.50 | 283.00 | 277.00 | 283.00 | 252.89 | 6,415 |
| 2021-12-16 | 282.50 | 284.50 | 279.50 | 280.50 | 250.65 | 6,104 |
| 2021-12-15 | 282.00 | 282.00 | 277.00 | 278.50 | 248.87 | 5,215 |
| 2021-12-14 | 287.00 | 287.00 | 277.50 | 277.50 | 247.97 | 7,208 |
| 2021-12-13 | 286.00 | 289.50 | 285.00 | 285.00 | 254.67 | 11,289 |
| 2021-12-10 | 287.00 | 287.00 | 282.00 | 283.50 | 253.33 | 4,380 |
| 2021-12-09 | 287.00 | 289.00 | 282.50 | 286.50 | 256.01 | 5,291 |
| 2021-12-08 | 288.50 | 290.00 | 285.00 | 286.00 | 255.57 | 6,613 |
| 2021-12-07 | 286.00 | 288.50 | 285.00 | 287.50 | 256.91 | 10,835 |
| 2021-12-06 | 284.50 | 285.00 | 277.00 | 281.50 | 251.55 | 6,591 |
| 2021-12-03 | 282.00 | 287.00 | 279.50 | 280.00 | 250.21 | 10,420 |
| 2021-12-02 | 280.00 | 282.00 | 276.50 | 280.50 | 250.65 | 8,990 |
| 2021-12-01 | 279.00 | 284.50 | 276.00 | 283.50 | 253.33 | 8,165 |
| 2021-11-30 | 274.50 | 280.00 | 272.00 | 279.00 | 249.31 | 15,387 |
| 2021-11-29 | 273.00 | 277.00 | 273.00 | 275.50 | 246.18 | 6,237 |
| 2021-11-26 | 276.00 | 278.50 | 271.00 | 271.00 | 242.16 | 9,586 |
| 2021-11-25 | 280.50 | 285.00 | 279.00 | 280.50 | 250.65 | 7,788 |
| 2021-11-24 | 279.50 | 285.00 | 276.00 | 282.00 | 251.99 | 13,630 |
| 2021-11-23 | 285.00 | 285.00 | 276.00 | 277.00 | 247.52 | 4,109 |
| 2021-11-22 | 295.00 | 295.00 | 286.50 | 288.00 | 257.35 | 6,702 |
| 2021-11-19 | 289.50 | 296.50 | 289.00 | 293.50 | 262.27 | 12,458 |
| 2021-11-18 | 291.00 | 295.00 | 287.50 | 289.50 | 258.69 | 10,229 |
| 2021-11-17 | 292.50 | 297.00 | 290.00 | 293.00 | 261.82 | 5,965 |
| 2021-11-16 | 295.00 | 296.00 | 290.00 | 293.50 | 262.27 | 7,071 |
| 2021-11-15 | 297.00 | 298.50 | 294.50 | 294.50 | 263.16 | 3,316 |
| 2021-11-12 | 295.00 | 298.00 | 294.50 | 297.00 | 265.40 | 5,013 |
| 2021-11-11 | 293.00 | 297.50 | 290.50 | 294.50 | 263.16 | 4,800 |
| 2021-11-10 | 292.00 | 295.00 | 288.50 | 292.50 | 261.38 | 6,191 |
| 2021-11-09 | 282.00 | 294.00 | 282.00 | 293.00 | 261.82 | 28,747 |
| 2021-11-08 | 286.50 | 292.50 | 284.00 | 287.50 | 256.91 | 11,666 |
| 2021-11-05 | 282.00 | 292.00 | 282.00 | 285.50 | 255.12 | 8,473 |
| 2021-11-04 | 279.50 | 288.00 | 278.50 | 282.50 | 252.44 | 11,213 |
| 2021-11-03 | 277.00 | 280.00 | 273.00 | 279.50 | 249.76 | 5,900 |
| 2021-11-02 | 274.00 | 276.00 | 271.50 | 274.50 | 245.29 | 6,956 |
| 2021-11-01 | 275.50 | 275.50 | 271.50 | 274.00 | 244.84 | 2,904 |
| 2021-10-29 | 270.00 | 273.00 | 266.50 | 271.00 | 242.16 | 6,815 |
| 2021-10-28 | 265.00 | 270.00 | 263.00 | 270.00 | 241.27 | 11,956 |
| 2021-10-27 | 275.50 | 276.00 | 266.50 | 267.50 | 239.04 | 9,048 |
| 2021-10-26 | 275.00 | 277.50 | 274.00 | 276.00 | 246.63 | 3,671 |
| 2021-10-25 | 278.50 | 279.00 | 272.50 | 276.00 | 246.63 | 7,315 |
| 2021-10-22 | 275.00 | 280.00 | 273.50 | 277.50 | 247.97 | 7,283 |
| 2021-10-21 | 281.50 | 281.50 | 274.00 | 274.50 | 245.29 | 5,609 |
| 2021-10-20 | 279.00 | 281.00 | 275.00 | 275.50 | 246.18 | 6,346 |
| 2021-10-19 | 284.00 | 284.50 | 280.00 | 280.00 | 250.21 | 5,769 |
| 2021-10-18 | 282.00 | 284.50 | 280.00 | 283.50 | 253.33 | 5,119 |
| 2021-10-15 | 280.00 | 284.50 | 278.50 | 283.50 | 253.33 | 5,804 |
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.