Haute Capital Partners AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	72.350	74.600	72.350	74.600	74.600	1,256
2023-05-02	74.350	74.350	74.350	74.350	74.350	12
2023-04-28	74.350	74.350	74.350	74.350	74.350	118
2023-04-27	74.000	74.350	74.000	74.350	74.350	660
2023-04-26	74.100	74.300	74.100	74.300	74.300	374
2023-04-25	74.100	74.100	72.100	74.100	74.100	561
2023-04-21	74.100	74.100	74.100	74.100	74.100	72
2023-04-20	74.100	74.100	74.100	74.100	74.100	28
2023-04-19	73.350	74.100	71.850	74.100	74.100	2,837
2023-04-18	71.500	71.500	71.500	71.500	71.500	600
2023-04-17	73.350	73.600	73.350	73.600	73.600	222
2023-04-13	73.350	73.350	72.350	73.350	73.350	266
2023-04-12	72.800	73.350	72.800	73.350	73.350	1,610
2023-04-11	70.750	72.850	70.750	72.850	72.850	615
2023-04-06	72.600	72.600	72.600	72.600	72.600	410
2023-04-05	71.100	72.600	71.000	72.600	72.600	1,545
2023-04-04	70.600	71.100	70.600	71.100	71.100	1,965
2023-04-03	70.100	70.600	70.100	70.600	70.600	1,127
2023-03-31	69.200	70.100	69.200	70.100	70.100	1,670
2023-03-30	68.700	69.200	67.300	69.200	69.200	4,633
2023-03-29	68.700	68.700	68.700	68.700	68.700	520
2023-03-28	68.700	68.700	68.700	68.700	68.700	130
2023-03-27	66.700	68.700	66.700	68.700	68.700	210
2023-03-21	67.000	68.700	66.600	68.700	68.700	2,654
2023-03-20	68.200	68.200	68.200	68.200	68.200	600
2023-03-17	67.700	68.200	67.700	68.200	68.200	1,119
2023-03-15	66.750	67.700	66.750	67.700	67.700	105
2023-03-14	67.700	67.700	66.500	67.700	67.700	895
2023-03-10	67.700	67.700	67.500	67.700	67.700	329
2023-03-09	67.200	67.700	67.000	67.700	67.700	1,935
2023-03-08	67.200	67.200	65.300	67.200	67.200	170
2023-03-07	66.950	67.200	66.950	67.200	67.200	511
2023-03-06	66.700	66.950	66.700	66.950	66.950	724
2023-03-03	66.450	66.700	66.450	66.700	66.700	517
2023-03-02	65.500	66.450	65.300	66.450	66.450	1,775
2023-03-01	65.700	65.950	65.700	65.950	65.950	705
2023-02-28	65.450	65.700	65.000	65.700	65.700	1,105
2023-02-27	65.200	65.450	64.000	65.450	65.450	1,845
2023-02-24	65.200	65.200	65.200	65.200	65.200	121
2023-02-22	63.350	65.200	63.350	65.200	65.200	694
2023-02-21	63.350	65.200	63.350	65.200	65.200	1,139
2023-02-17	63.350	65.200	63.350	65.200	65.200	290
2023-02-13	65.200	65.200	65.200	65.200	65.200	2
2023-02-10	63.550	65.200	63.550	65.200	65.200	502
2023-02-09	64.500	65.450	63.550	65.450	65.450	134
2023-02-07	65.200	65.450	65.200	65.450	65.450	505
2023-02-03	64.950	65.150	64.950	65.150	65.150	700
2023-02-02	64.950	64.950	64.950	64.950	64.950	316
2023-02-01	64.500	64.950	64.000	64.950	64.950	2,173
2023-01-27	64.000	64.500	64.000	64.500	64.500	994
2023-01-25	63.000	64.200	62.400	64.000	64.000	2,810
2023-01-24	63.550	64.200	63.550	64.200	64.200	2,070
2023-01-20	63.550	63.550	63.550	63.550	63.550	80
2023-01-19	63.300	63.550	63.300	63.550	63.550	962
2023-01-18	63.300	63.300	63.300	63.300	63.300	375
2023-01-17	63.300	63.300	63.300	63.300	63.300	130
2023-01-16	62.400	62.400	61.500	61.500	61.500	542
2023-01-03	63.300	63.300	61.500	63.300	63.300	3
2022-12-20	62.800	63.300	62.800	63.300	63.300	1,206
2022-12-19	61.000	62.800	61.000	62.800	62.800	200

← NewerPage 14 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.