Haute Capital Partners AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	95.000	95.000	95.000	95.000	95.000	200
2023-11-16	95.000	95.600	95.000	95.600	95.600	828
2023-11-15	92.400	95.350	92.150	95.000	95.000	7,036
2023-11-14	94.850	94.850	94.850	94.850	94.850	50
2023-11-13	94.850	94.850	94.850	94.850	94.850	108
2023-11-10	93.200	93.200	93.200	93.200	93.200	350
2023-11-09	94.850	94.850	93.200	93.200	93.200	1,206
2023-11-08	94.850	94.850	93.200	93.200	93.200	2,120
2023-11-07	94.850	94.850	94.850	94.850	94.850	100
2023-11-06	93.200	94.850	92.150	94.850	94.850	3,188
2023-11-03	94.600	94.850	92.150	94.850	94.850	704
2023-11-02	94.600	94.600	94.600	94.600	94.600	520
2023-11-01	94.600	94.600	94.600	94.600	94.600	230
2023-10-26	94.350	94.600	91.900	94.600	94.600	558
2023-10-25	91.400	94.350	91.400	94.350	94.350	1,026
2023-10-24	94.100	94.100	94.100	94.100	94.100	28
2023-10-23	93.850	94.100	93.850	94.100	94.100	350
2023-10-20	93.100	93.850	91.000	93.850	93.850	2,106
2023-10-19	92.850	93.100	92.850	93.100	93.100	575
2023-10-18	92.600	92.600	92.600	92.600	92.600	451
2023-10-17	91.500	92.600	91.500	92.600	92.600	124
2023-10-16	92.400	92.600	91.000	92.600	92.600	1,216
2023-10-13	91.650	92.000	91.650	92.000	92.000	1,264
2023-10-12	91.650	91.650	91.650	91.650	91.650	50
2023-10-11	88.550	91.400	88.550	91.400	91.400	882
2023-10-10	91.150	91.150	91.150	91.150	91.150	50
2023-10-09	91.150	91.150	91.150	91.150	91.150	150
2023-10-06	88.800	91.150	88.800	91.150	91.150	3,210
2023-10-05	89.000	91.400	89.000	91.400	91.400	573
2023-10-04	91.400	91.400	89.000	91.400	91.400	1,371
2023-10-03	88.800	91.400	88.800	91.400	91.400	147
2023-10-02	91.150	91.400	91.150	91.400	91.400	420
2023-09-29	91.150	91.150	91.150	91.150	91.150	90
2023-09-28	91.150	91.150	89.000	91.150	91.150	249
2023-09-27	90.800	90.900	90.800	90.900	90.900	870
2023-09-25	90.650	90.650	90.650	90.650	90.650	110
2023-09-22	90.650	90.650	88.050	90.650	90.650	1,110
2023-09-21	90.650	90.650	90.650	90.650	90.650	300
2023-09-20	90.400	90.650	88.050	90.650	90.650	284
2023-09-19	90.400	90.400	90.400	90.400	90.400	60
2023-09-18	90.400	90.400	90.400	90.400	90.400	224
2023-09-15	89.900	90.400	89.900	90.400	90.400	1,072
2023-09-14	89.900	89.900	89.900	89.900	89.900	60
2023-09-13	89.650	89.900	89.650	89.900	89.900	57
2023-09-12	89.400	89.650	89.400	89.650	89.650	1,335
2023-09-11	89.400	89.400	89.400	89.400	89.400	1,006
2023-09-08	89.000	89.400	86.800	89.400	89.400	3,943
2023-09-07	89.000	89.000	89.000	89.000	89.000	5
2023-09-06	88.800	89.000	87.500	89.000	89.000	5,522
2023-09-05	88.800	88.800	88.000	88.800	88.800	290
2023-09-04	88.600	88.600	88.600	88.600	88.600	400
2023-09-01	88.400	88.600	88.400	88.600	88.600	1,074
2023-08-31	88.150	88.150	85.650	88.150	88.150	674
2023-08-30	87.900	88.150	87.900	88.150	88.150	627
2023-08-29	85.150	87.900	85.150	87.900	87.900	661
2023-08-28	87.400	87.650	85.200	87.650	87.650	1,878
2023-08-25	87.400	87.400	85.200	87.400	87.400	3,336
2023-08-24	86.650	87.150	84.800	87.150	87.150	1,992
2023-08-23	86.400	86.650	86.000	86.650	86.650	1,698
2023-08-22	85.900	86.400	85.900	86.400	86.400	1,034

← NewerPage 12 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.