Haute Capital Partners AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-21 | 84.900 | 85.650 | 84.900 | 85.650 | 85.650 | 1,926 |
| 2023-08-18 | 84.650 | 84.900 | 84.650 | 84.900 | 84.900 | 773 |
| 2023-08-16 | 84.650 | 84.650 | 84.650 | 84.650 | 84.650 | 225 |
| 2023-08-15 | 84.400 | 84.400 | 84.400 | 84.400 | 84.400 | 499 |
| 2023-08-14 | 83.400 | 84.150 | 83.400 | 84.150 | 84.150 | 2,850 |
| 2023-08-11 | 83.100 | 83.400 | 83.100 | 83.400 | 83.400 | 879 |
| 2023-08-10 | 80.700 | 83.100 | 80.700 | 83.000 | 83.000 | 505 |
| 2023-08-09 | 82.600 | 82.850 | 82.600 | 82.850 | 82.850 | 1,290 |
| 2023-08-07 | 80.200 | 82.600 | 80.200 | 82.600 | 82.600 | 660 |
| 2023-08-04 | 81.500 | 82.600 | 81.500 | 82.600 | 82.600 | 500 |
| 2023-07-31 | 82.600 | 82.600 | 82.600 | 82.600 | 82.600 | 3 |
| 2023-07-27 | 80.200 | 82.600 | 80.200 | 82.600 | 82.600 | 395 |
| 2023-07-25 | 80.300 | 82.600 | 80.300 | 82.600 | 82.600 | 125 |
| 2023-07-20 | 80.500 | 82.600 | 80.500 | 82.600 | 82.600 | 126 |
| 2023-07-18 | 82.350 | 82.350 | 82.350 | 82.350 | 82.350 | 275 |
| 2023-07-17 | 82.350 | 82.350 | 82.350 | 82.350 | 82.350 | 11 |
| 2023-07-14 | 82.350 | 82.350 | 82.350 | 82.350 | 82.350 | 31 |
| 2023-07-11 | 82.350 | 82.350 | 82.350 | 82.350 | 82.350 | 195 |
| 2023-07-10 | 82.100 | 82.350 | 81.750 | 82.350 | 82.350 | 436 |
| 2023-07-07 | 82.100 | 82.100 | 81.500 | 82.100 | 82.100 | 277 |
| 2023-07-06 | 81.850 | 81.850 | 81.850 | 81.850 | 81.850 | 304 |
| 2023-07-05 | 81.850 | 81.850 | 81.000 | 81.850 | 81.850 | 760 |
| 2023-07-04 | 81.600 | 81.850 | 81.600 | 81.850 | 81.850 | 504 |
| 2023-07-03 | 81.600 | 81.850 | 81.600 | 81.850 | 81.850 | 356 |
| 2023-06-30 | 80.000 | 81.600 | 80.000 | 81.600 | 81.600 | 2,589 |
| 2023-06-29 | 81.350 | 81.600 | 81.350 | 81.600 | 81.600 | 533 |
| 2023-06-28 | 80.000 | 81.350 | 80.000 | 81.350 | 81.350 | 1,369 |
| 2023-06-27 | 81.100 | 81.100 | 81.100 | 81.100 | 81.100 | 50 |
| 2023-06-26 | 80.000 | 81.100 | 80.000 | 81.100 | 81.100 | 358 |
| 2023-06-23 | 80.600 | 80.850 | 80.000 | 80.850 | 80.850 | 1,704 |
| 2023-06-22 | 80.600 | 80.600 | 80.600 | 80.600 | 80.600 | 100 |
| 2023-06-21 | 80.600 | 80.600 | 80.600 | 80.600 | 80.600 | 361 |
| 2023-06-19 | 77.900 | 80.600 | 77.900 | 80.600 | 80.600 | 3,255 |
| 2023-06-16 | 80.100 | 80.100 | 77.800 | 80.100 | 80.100 | 141 |
| 2023-06-15 | 79.850 | 80.100 | 79.850 | 80.100 | 80.100 | 405 |
| 2023-06-14 | 79.850 | 79.850 | 79.850 | 79.850 | 79.850 | 90 |
| 2023-06-13 | 79.600 | 79.850 | 79.550 | 79.850 | 79.850 | 515 |
| 2023-06-12 | 79.350 | 79.350 | 77.050 | 79.350 | 79.350 | 2,093 |
| 2023-06-09 | 78.600 | 79.350 | 78.000 | 79.350 | 79.350 | 2,360 |
| 2023-06-08 | 77.000 | 78.600 | 77.000 | 78.600 | 78.600 | 1,398 |
| 2023-06-07 | 78.000 | 78.100 | 78.000 | 78.100 | 78.100 | 705 |
| 2023-06-06 | 77.350 | 78.100 | 77.350 | 78.100 | 78.100 | 1,805 |
| 2023-06-05 | 77.350 | 77.350 | 77.350 | 77.350 | 77.350 | 5 |
| 2023-06-01 | 76.850 | 77.350 | 75.500 | 77.350 | 77.350 | 3,876 |
| 2023-05-30 | 76.850 | 76.850 | 76.850 | 76.850 | 76.850 | 51 |
| 2023-05-26 | 76.600 | 76.850 | 76.600 | 76.850 | 76.850 | 752 |
| 2023-05-25 | 76.400 | 76.600 | 76.400 | 76.600 | 76.600 | 205 |
| 2023-05-24 | 76.100 | 76.600 | 76.100 | 76.600 | 76.600 | 1,194 |
| 2023-05-23 | 75.850 | 76.100 | 73.750 | 76.100 | 76.100 | 3,974 |
| 2023-05-22 | 75.850 | 75.850 | 75.850 | 75.850 | 75.850 | 60 |
| 2023-05-19 | 75.500 | 75.850 | 75.500 | 75.850 | 75.850 | 1,000 |
| 2023-05-17 | 75.600 | 75.600 | 73.400 | 75.600 | 75.600 | 2,852 |
| 2023-05-15 | 75.300 | 75.600 | 73.350 | 75.600 | 75.600 | 1,324 |
| 2023-05-12 | 75.350 | 75.350 | 75.350 | 75.350 | 75.350 | 210 |
| 2023-05-11 | 75.350 | 75.350 | 75.350 | 75.350 | 75.350 | 140 |
| 2023-05-10 | 75.100 | 75.100 | 75.100 | 75.100 | 75.100 | 300 |
| 2023-05-09 | 75.100 | 75.100 | 73.000 | 75.100 | 75.100 | 401 |
| 2023-05-08 | 75.100 | 75.100 | 75.100 | 75.100 | 75.100 | 100 |
| 2023-05-05 | 74.850 | 75.100 | 73.000 | 75.100 | 75.100 | 723 |
| 2023-05-04 | 74.600 | 74.850 | 74.600 | 74.850 | 74.850 | 670 |
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.