Haute Capital Partners AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	10.500	15.000	10.500	15.000	15.000	545
2026-10-16	20.000	20.000	18.500	19.700	19.700	775
2026-10-15	23.000	29.950	20.000	29.950	29.950	96
2026-10-14	33.000	33.000	23.000	31.400	31.400	1,111
2026-10-13	36.800	36.800	36.100	36.100	36.100	39
2026-10-12	39.000	39.000	37.650	37.650	37.650	20
2026-10-09	39.950	39.950	39.800	39.850	39.850	23
2026-10-08	35.000	42.800	35.000	42.400	42.400	1,009
2026-10-07	40.000	45.000	40.000	43.000	43.000	517
2026-10-06	45.000	45.000	43.950	44.950	44.950	248
2026-10-05	47.100	47.100	47.100	47.100	47.100	1
2026-10-02	47.100	47.200	44.000	47.100	47.100	509
2026-10-01	48.400	48.400	47.600	47.600	47.600	215
2026-09-30	47.500	48.000	47.500	48.000	48.000	190
2026-09-24	50.000	51.100	48.400	51.000	51.000	740
2026-09-22	51.100	51.100	50.700	50.900	50.900	75
2026-09-18	51.200	51.200	51.200	51.200	51.200	5
2026-09-16	51.300	51.300	51.300	51.300	51.300	25
2026-09-14	51.500	54.000	50.000	51.300	51.300	370
2026-09-11	51.600	51.600	51.400	51.500	51.500	230
2026-09-10	51.600	51.600	51.400	51.400	51.400	150
2026-09-09	51.500	51.600	51.500	51.600	51.600	125
2026-09-08	51.600	51.600	51.600	51.600	51.600	100
2026-09-04	51.600	51.700	50.000	51.700	51.700	201
2026-09-03	51.300	51.800	51.300	51.700	51.700	109
2026-09-02	51.600	51.600	51.300	51.300	51.300	92
2026-09-01	51.700	51.700	51.000	51.000	51.000	222
2026-08-31	51.500	51.600	50.000	50.000	50.000	230
2026-08-28	51.800	51.800	51.600	51.600	51.600	62
2026-08-26	51.550	51.700	50.000	51.700	51.700	86
2026-08-24	51.200	51.700	51.200	51.500	51.500	125
2026-08-21	51.000	51.100	47.000	51.100	51.100	54
2026-08-20	49.800	51.200	49.800	51.200	51.200	205
2026-08-19	49.900	49.900	49.900	49.900	49.900	101
2026-08-18	51.200	51.200	49.700	50.000	50.000	561
2026-08-17	51.300	51.300	51.200	51.200	51.200	2
2026-08-14	51.600	51.600	51.400	51.400	51.400	3
2026-08-13	51.700	51.700	51.600	51.600	51.600	2
2026-08-12	51.700	51.800	49.800	51.700	51.700	1,523
2026-08-11	49.600	51.900	49.600	51.900	51.900	744
2026-08-10	50.800	51.900	49.600	51.800	51.800	3,030
2026-08-07	50.900	51.000	49.700	51.000	51.000	766
2026-08-06	51.900	51.900	49.900	51.000	51.000	195
2026-08-05	50.000	52.000	50.000	51.000	51.000	573
2026-08-04	53.000	53.000	52.900	52.900	52.900	2
2026-07-31	53.400	53.400	53.300	53.300	53.300	2
2026-07-30	53.800	53.800	53.800	53.800	53.800	1
2026-07-29	53.900	53.900	53.900	53.900	53.900	1
2026-07-28	54.300	54.300	54.300	54.300	54.300	2
2026-07-27	54.400	54.400	54.400	54.400	54.400	102
2026-07-23	54.400	54.400	54.400	54.400	54.400	10
2026-07-22	52.800	54.000	50.000	54.000	54.000	220
2026-07-21	50.800	52.900	49.900	52.900	52.900	651
2026-07-20	50.900	50.900	50.900	50.900	50.900	1
2026-07-17	51.400	51.400	51.400	51.400	51.400	1
2026-07-16	52.000	52.000	51.900	51.900	51.900	151
2026-07-15	52.300	52.300	52.300	52.300	52.300	1
2026-07-14	52.500	52.500	52.400	52.400	52.400	60
2026-07-13	52.800	52.800	52.500	52.500	52.500	3
2026-07-10	52.700	52.700	52.600	52.700	52.700	297

Page 1 of 4 · 226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.