Haute Capital Partners AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	62.800	62.800	62.800	62.800	62.800	50
2022-11-30	62.800	62.800	62.800	62.800	62.800	1
2022-11-29	61.000	62.800	61.000	62.800	62.800	51
2022-11-28	62.800	62.800	62.800	62.800	62.800	60
2022-11-14	61.200	62.800	61.200	62.800	62.800	570
2022-11-03	62.800	63.000	62.800	63.000	63.000	630
2022-11-02	60.800	62.800	60.800	62.800	62.800	1,325
2022-11-01	60.800	62.600	60.800	62.600	62.600	110
2022-10-31	60.800	62.600	60.800	62.600	62.600	30
2022-10-25	62.600	62.600	62.600	62.600	62.600	90
2022-10-17	62.600	62.600	62.600	62.600	62.600	70
2022-10-10	61.000	62.600	61.000	62.600	62.600	120
2022-10-04	62.600	62.600	62.600	62.600	62.600	32
2022-09-30	62.500	62.600	62.500	62.600	62.600	400
2022-09-29	62.400	62.600	62.400	62.600	62.600	113
2022-09-28	62.000	62.400	62.000	62.400	62.400	699
2022-09-27	62.400	62.400	62.400	62.400	62.400	300
2022-09-26	62.400	62.400	62.400	62.400	62.400	100
2022-09-23	62.000	62.400	62.000	62.400	62.400	784
2022-09-22	61.500	62.000	61.500	62.000	62.000	1,510
2022-09-21	61.500	61.500	59.800	59.800	59.800	265
2022-09-20	61.500	61.500	61.500	61.500	61.500	150
2022-09-19	61.250	61.500	61.250	61.500	61.500	386
2022-09-16	61.000	61.250	61.000	61.250	61.250	680
2022-09-15	61.000	61.250	60.000	61.000	61.000	2,115
2022-09-14	60.750	61.000	60.750	61.000	61.000	697
2022-09-13	60.750	60.750	60.750	60.750	60.750	50
2022-09-12	60.750	60.750	60.750	60.750	60.750	10
2022-09-09	59.500	60.500	59.500	60.000	60.000	3,324
2022-09-08	59.000	59.500	59.000	59.500	59.500	1,555
2022-09-07	58.500	59.000	58.000	59.000	59.000	1,727
2022-09-06	58.500	58.500	58.500	58.500	58.500	80
2022-09-05	58.250	58.500	58.250	58.500	58.500	865
2022-09-02	58.000	58.250	58.000	58.250	58.250	702
2022-09-01	56.750	58.000	56.750	58.000	58.000	5,290
2022-08-31	56.500	56.750	56.500	56.750	56.750	620
2022-08-30	56.250	56.250	56.250	56.250	56.250	490
2022-08-29	55.750	56.250	55.750	56.250	56.250	920
2022-08-26	55.500	55.750	55.500	55.750	55.750	2,766
2022-08-25	53.900	55.500	53.900	55.500	55.500	110
2022-08-24	55.250	55.500	55.250	55.500	55.500	610
2022-08-23	54.750	55.250	54.750	55.250	55.250	3,289
2022-08-22	53.750	54.500	53.750	54.500	54.500	1,489
2022-08-19	52.500	53.750	52.500	53.750	53.750	4,521
2022-08-18	52.250	52.500	52.250	52.500	52.500	503
2022-08-17	52.000	52.250	52.000	52.250	52.250	610
2022-08-16	52.250	52.250	52.250	52.250	52.250	34
2022-08-12	52.250	52.250	52.250	52.250	52.250	200
2022-08-02	52.250	52.250	50.750	52.250	52.250	13
2022-07-29	52.000	52.000	52.000	52.000	52.000	5
2022-07-25	52.000	52.250	52.000	52.250	52.250	505
2022-07-19	51.000	52.000	51.000	52.000	52.000	55
2022-07-18	51.750	52.000	51.750	52.000	52.000	740
2022-07-14	51.500	51.750	51.500	51.750	51.750	209
2022-07-13	51.500	51.500	51.500	51.500	51.500	90
2022-07-12	51.500	51.500	51.500	51.500	51.500	60
2022-07-08	51.500	51.500	51.500	51.500	51.500	50
2022-07-05	51.500	51.500	51.500	51.500	51.500	300
2022-07-01	51.250	51.500	51.250	51.500	51.500	527
2022-06-30	51.000	51.250	51.000	51.250	51.250	495

← NewerPage 15 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.