Haute Capital Partners AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-07 | 54.900 | 54.900 | 53.900 | 53.900 | 53.900 | 81 |
| 2026-07-01 | 55.300 | 55.300 | 55.000 | 55.000 | 55.000 | 600 |
| 2026-06-30 | 55.400 | 55.400 | 55.400 | 55.400 | 55.400 | 2 |
| 2026-06-26 | 55.000 | 55.100 | 54.900 | 55.100 | 55.100 | 365 |
| 2026-06-25 | 55.100 | 55.100 | 55.000 | 55.000 | 55.000 | 107 |
| 2026-06-23 | 55.300 | 55.300 | 55.200 | 55.200 | 55.200 | 250 |
| 2026-06-22 | 55.400 | 55.400 | 55.300 | 55.300 | 55.300 | 700 |
| 2026-06-19 | 55.900 | 55.900 | 55.900 | 55.900 | 55.900 | 330 |
| 2026-06-18 | 55.900 | 55.900 | 55.900 | 55.900 | 55.900 | 54 |
| 2026-06-17 | 57.900 | 57.900 | 57.900 | 57.900 | 57.900 | 200 |
| 2026-06-16 | 56.800 | 56.800 | 56.800 | 56.800 | 56.800 | 70 |
| 2026-06-15 | 56.700 | 56.800 | 56.700 | 56.800 | 56.800 | 205 |
| 2026-06-12 | 56.700 | 56.700 | 56.700 | 56.700 | 56.700 | 299 |
| 2026-06-11 | 58.100 | 58.100 | 53.000 | 56.700 | 56.700 | 310 |
| 2026-06-10 | 57.900 | 58.100 | 57.000 | 58.100 | 58.100 | 166 |
| 2026-06-09 | 56.100 | 58.100 | 56.100 | 58.100 | 58.100 | 53 |
| 2026-06-08 | 56.100 | 56.100 | 56.100 | 56.100 | 56.100 | 1 |
| 2026-06-05 | 56.100 | 56.200 | 56.000 | 56.000 | 56.000 | 807 |
| 2026-06-04 | 53.000 | 55.100 | 53.000 | 55.100 | 55.100 | 182 |
| 2026-06-03 | 51.600 | 54.900 | 50.000 | 53.900 | 53.900 | 1,700 |
| 2026-06-02 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 456 |
| 2026-06-01 | 53.500 | 54.000 | 50.000 | 53.400 | 53.400 | 2,821 |
| 2026-05-29 | 59.900 | 59.900 | 53.400 | 54.000 | 54.000 | 264 |
| 2026-05-28 | 64.000 | 64.900 | 59.900 | 59.900 | 59.900 | 2,680 |
| 2026-05-27 | 64.900 | 64.900 | 64.000 | 64.000 | 64.000 | 1,047 |
| 2026-05-26 | 69.900 | 71.900 | 68.900 | 68.900 | 68.900 | 102 |
| 2026-05-22 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 40 |
| 2026-05-21 | 70.900 | 71.900 | 69.000 | 71.900 | 71.900 | 506 |
| 2026-05-20 | 71.800 | 71.800 | 70.000 | 70.000 | 70.000 | 190 |
| 2026-05-19 | 73.900 | 73.900 | 70.000 | 73.900 | 73.900 | 250 |
| 2026-05-18 | 77.000 | 77.000 | 74.400 | 74.400 | 74.400 | 18 |
| 2026-05-15 | 80.100 | 80.100 | 80.100 | 80.100 | 80.100 | 10 |
| 2026-05-13 | 80.100 | 80.100 | 79.800 | 79.800 | 79.800 | 152 |
| 2026-05-11 | 80.900 | 80.900 | 80.900 | 80.900 | 80.900 | 103 |
| 2026-05-08 | 81.400 | 81.400 | 80.900 | 80.900 | 80.900 | 1,001 |
| 2026-05-06 | 81.500 | 81.500 | 81.500 | 81.500 | 81.500 | 85 |
| 2026-05-04 | 80.000 | 81.200 | 80.000 | 81.200 | 81.200 | 303 |
| 2026-04-30 | 80.000 | 81.000 | 80.000 | 80.800 | 80.800 | 204 |
| 2026-04-29 | 81.200 | 81.200 | 81.000 | 81.100 | 81.100 | 91 |
| 2026-04-28 | 81.400 | 81.400 | 81.300 | 81.300 | 81.300 | 103 |
| 2026-04-27 | 81.500 | 81.500 | 81.400 | 81.400 | 81.400 | 7 |
| 2026-04-24 | 81.400 | 81.400 | 80.500 | 80.500 | 80.500 | 320 |
| 2026-04-23 | 81.400 | 81.400 | 75.000 | 81.300 | 81.300 | 596 |
| 2026-04-22 | 81.700 | 81.700 | 81.500 | 81.500 | 81.500 | 3 |
| 2026-04-21 | 81.900 | 81.900 | 81.800 | 81.800 | 81.800 | 65 |
| 2026-04-20 | 80.500 | 81.900 | 75.000 | 81.600 | 81.600 | 1,106 |
← NewerPage 2 of 2 · 106 trading days
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.