Haute Capital Partners AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	105.40	105.70	105.40	105.70	105.70	1,000
2024-02-22	105.10	105.40	102.40	105.40	105.40	421
2024-02-21	104.80	105.10	104.80	105.10	105.10	511
2024-02-20	104.80	104.80	104.00	104.80	104.80	490
2024-02-19	104.50	104.50	104.50	104.50	104.50	478
2024-02-16	103.90	104.50	103.90	104.50	104.50	1,304
2024-02-14	103.30	103.90	103.30	103.90	103.90	1,220
2024-02-13	100.30	103.30	100.30	103.30	103.30	2,785
2024-02-12	103.00	103.00	103.00	103.00	103.00	293
2024-02-09	103.30	103.30	102.80	103.00	103.00	1,058
2024-02-08	103.30	103.30	100.30	103.30	103.30	274
2024-02-07	103.30	103.30	100.30	100.30	100.30	210
2024-02-06	103.00	103.30	100.30	103.30	103.30	1,110
2024-02-02	102.70	103.00	102.70	103.00	103.00	1,600
2024-02-01	102.70	102.70	102.70	102.70	102.70	18
2024-01-31	102.40	102.40	102.40	102.40	102.40	2,138
2024-01-30	102.00	102.40	101.80	102.40	102.40	354
2024-01-29	102.10	102.40	99.550	102.40	102.40	522
2024-01-26	101.50	102.10	101.50	102.10	102.10	1,171
2024-01-25	101.20	101.50	101.00	101.50	101.50	454
2024-01-24	101.20	101.20	100.50	101.20	101.20	1,055
2024-01-23	100.90	101.20	100.90	101.20	101.20	217
2024-01-22	100.90	100.90	100.00	100.90	100.90	988
2024-01-19	100.90	100.90	100.30	100.90	100.90	261
2024-01-18	99.850	100.90	99.550	100.90	100.90	2,339
2024-01-17	99.600	99.850	99.600	99.850	99.850	749
2024-01-16	99.350	99.600	99.350	99.600	99.600	601
2024-01-15	99.350	99.350	99.350	99.350	99.350	103
2024-01-12	98.850	99.350	98.850	99.350	99.350	1,983
2024-01-11	97.850	98.600	97.850	98.600	98.600	3,105
2024-01-10	97.350	100.00	97.350	97.850	97.850	2,550
2024-01-09	97.100	97.100	97.100	97.100	97.100	100
2024-01-08	97.100	97.100	95.000	97.100	97.100	590
2024-01-05	97.100	97.100	97.100	97.100	97.100	10
2024-01-03	97.100	97.100	97.100	97.100	97.100	134
2023-12-29	97.100	97.100	97.000	97.100	97.100	177
2023-12-28	96.850	97.100	96.850	97.000	97.000	894
2023-12-27	96.850	96.850	96.850	96.850	96.850	15
2023-12-22	96.350	96.600	96.350	96.600	96.600	787
2023-12-21	96.350	96.350	96.350	96.350	96.350	104
2023-12-20	96.350	96.350	96.350	96.350	96.350	235
2023-12-19	96.100	96.100	93.350	96.100	96.100	543
2023-12-18	96.100	96.100	96.100	96.100	96.100	50
2023-12-15	95.200	95.850	94.000	95.850	95.850	1,288
2023-12-14	92.900	95.000	92.900	95.000	95.000	147
2023-12-13	95.350	95.350	95.350	95.350	95.350	280
2023-12-12	95.350	95.350	92.650	95.000	95.000	347
2023-12-11	95.350	95.350	95.350	95.350	95.350	100
2023-12-08	95.100	95.350	95.100	95.350	95.350	404
2023-12-06	92.400	95.100	92.400	95.100	95.100	208
2023-12-04	93.150	95.600	92.650	95.100	95.100	2,204
2023-12-01	92.900	95.850	92.900	95.850	95.850	6,845
2023-11-30	95.600	95.600	92.900	95.600	95.600	311
2023-11-29	95.600	95.600	92.900	95.600	95.600	461
2023-11-28	95.600	95.600	95.600	95.600	95.600	31
2023-11-27	95.600	95.600	95.600	95.600	95.600	250
2023-11-24	92.900	95.600	92.900	95.600	95.600	295
2023-11-23	95.600	95.600	95.600	95.600	95.600	100
2023-11-22	95.600	95.600	95.600	95.600	95.600	60
2023-11-21	95.000	95.600	92.900	92.900	92.900	405

← NewerPage 11 of 16 · 924 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.