Haute Capital Partners AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 118.40 | 118.40 | 115.00 | 118.40 | 118.40 | 192 |
| 2024-05-27 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | 305 |
| 2024-05-24 | 117.80 | 118.10 | 114.40 | 118.10 | 118.10 | 1,502 |
| 2024-05-23 | 117.80 | 120.00 | 117.80 | 120.00 | 120.00 | 825 |
| 2024-05-22 | 117.50 | 119.90 | 117.00 | 117.00 | 117.00 | 1,028 |
| 2024-05-21 | 117.20 | 117.50 | 117.20 | 117.50 | 117.50 | 571 |
| 2024-05-17 | 115.70 | 117.20 | 115.70 | 117.20 | 117.20 | 4,149 |
| 2024-05-16 | 115.40 | 115.70 | 115.40 | 115.70 | 115.70 | 566 |
| 2024-05-15 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | 326 |
| 2024-05-14 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | 230 |
| 2024-05-10 | 115.70 | 115.70 | 112.20 | 115.40 | 115.40 | 990 |
| 2024-05-08 | 115.10 | 115.70 | 115.10 | 115.70 | 115.70 | 1,146 |
| 2024-05-07 | 114.50 | 115.10 | 114.50 | 115.10 | 115.10 | 660 |
| 2024-05-06 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 25 |
| 2024-05-03 | 114.50 | 114.50 | 114.00 | 114.00 | 114.00 | 385 |
| 2024-05-02 | 113.00 | 114.50 | 113.00 | 114.50 | 114.50 | 67 |
| 2024-04-30 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | 513 |
| 2024-04-29 | 114.20 | 114.20 | 111.00 | 114.20 | 114.20 | 88 |
| 2024-04-26 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | 475 |
| 2024-04-25 | 113.90 | 114.20 | 111.00 | 114.20 | 114.20 | 1,392 |
| 2024-04-24 | 113.30 | 118.90 | 113.30 | 113.90 | 113.90 | 1,250 |
| 2024-04-23 | 113.00 | 113.30 | 113.00 | 113.30 | 113.30 | 50 |
| 2024-04-22 | 113.00 | 113.30 | 113.00 | 113.30 | 113.30 | 642 |
| 2024-04-18 | 112.70 | 113.00 | 109.80 | 113.00 | 113.00 | 775 |
| 2024-04-17 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | 215 |
| 2024-04-16 | 111.50 | 112.40 | 111.50 | 112.40 | 112.40 | 528 |
| 2024-04-15 | 111.00 | 112.40 | 110.00 | 112.40 | 112.40 | 335 |
| 2024-04-12 | 111.00 | 112.40 | 111.00 | 111.50 | 111.50 | 1,628 |
| 2024-04-11 | 111.10 | 111.80 | 111.00 | 111.80 | 111.80 | 1,935 |
| 2024-04-10 | 108.00 | 119.00 | 108.00 | 111.50 | 111.50 | 1,465 |
| 2024-04-09 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 350 |
| 2024-04-08 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 200 |
| 2024-04-05 | 111.00 | 111.20 | 111.00 | 111.20 | 111.20 | 384 |
| 2024-04-04 | 111.20 | 111.20 | 111.00 | 111.00 | 111.00 | 425 |
| 2024-04-03 | 110.90 | 111.20 | 109.00 | 111.20 | 111.20 | 965 |
| 2024-04-02 | 110.40 | 110.90 | 110.40 | 110.90 | 110.90 | 210 |
| 2024-03-28 | 110.90 | 110.90 | 108.00 | 109.00 | 109.00 | 3,623 |
| 2024-03-27 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | 9 |
| 2024-03-26 | 110.60 | 110.60 | 108.00 | 110.60 | 110.60 | 1,313 |
| 2024-03-25 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | 12 |
| 2024-03-22 | 110.50 | 110.60 | 110.50 | 110.60 | 110.60 | 390 |
| 2024-03-21 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | 545 |
| 2024-03-20 | 110.30 | 110.30 | 108.00 | 110.30 | 110.30 | 709 |
| 2024-03-19 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 282 |
| 2024-03-18 | 108.40 | 110.00 | 106.80 | 110.00 | 110.00 | 315 |
| 2024-03-15 | 109.00 | 119.00 | 107.00 | 110.00 | 110.00 | 2,588 |
| 2024-03-14 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 350 |
| 2024-03-13 | 108.00 | 109.00 | 106.00 | 109.00 | 109.00 | 1,027 |
| 2024-03-12 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | 600 |
| 2024-03-11 | 108.40 | 108.70 | 108.40 | 108.70 | 108.70 | 847 |
| 2024-03-08 | 108.10 | 108.10 | 108.00 | 108.10 | 108.10 | 610 |
| 2024-03-07 | 107.50 | 108.10 | 107.50 | 108.10 | 108.10 | 1,330 |
| 2024-03-06 | 106.60 | 110.00 | 106.60 | 107.50 | 107.50 | 2,455 |
| 2024-03-05 | 106.30 | 106.60 | 104.00 | 106.60 | 106.60 | 2,156 |
| 2024-03-04 | 106.30 | 106.60 | 103.30 | 106.60 | 106.60 | 346 |
| 2024-03-01 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | 205 |
| 2024-02-29 | 106.00 | 106.30 | 106.00 | 106.30 | 106.30 | 610 |
| 2024-02-28 | 106.00 | 106.00 | 105.70 | 106.00 | 106.00 | 695 |
| 2024-02-27 | 103.00 | 105.70 | 103.00 | 105.70 | 105.70 | 1,250 |
| 2024-02-26 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | 45 |
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.