Haute Capital Partners AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 157.90 | 157.90 | 157.40 | 157.80 | 157.80 | 210 |
| 2025-12-22 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | 41 |
| 2025-12-19 | 159.10 | 159.10 | 152.00 | 158.90 | 158.90 | 715 |
| 2025-12-18 | 150.00 | 160.00 | 150.00 | 159.10 | 159.10 | 3,756 |
| 2025-12-17 | 155.00 | 155.70 | 150.00 | 153.90 | 153.90 | 618 |
| 2025-12-16 | 157.00 | 157.00 | 141.00 | 156.70 | 156.70 | 1,641 |
| 2025-12-15 | 158.70 | 158.70 | 157.80 | 157.80 | 157.80 | 455 |
| 2025-12-12 | 159.00 | 159.00 | 158.70 | 159.00 | 159.00 | 66 |
| 2025-12-11 | 158.70 | 159.50 | 158.70 | 159.00 | 159.00 | 405 |
| 2025-12-10 | 158.50 | 159.50 | 158.50 | 159.50 | 159.50 | 528 |
| 2025-12-09 | 159.00 | 160.00 | 158.70 | 159.00 | 159.00 | 1,767 |
| 2025-12-08 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 130 |
| 2025-12-05 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 120 |
| 2025-12-04 | 159.00 | 160.00 | 159.00 | 160.00 | 160.00 | 222 |
| 2025-12-03 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 418 |
| 2025-12-02 | 160.00 | 162.50 | 160.00 | 162.50 | 162.50 | 240 |
| 2025-12-01 | 160.00 | 162.50 | 160.00 | 162.50 | 162.50 | 934 |
| 2025-11-28 | 157.00 | 160.50 | 154.00 | 160.50 | 160.50 | 1,360 |
| 2025-11-27 | 154.00 | 155.00 | 147.00 | 155.00 | 155.00 | 3,471 |
| 2025-11-26 | 152.20 | 160.00 | 151.20 | 157.00 | 157.00 | 1,050 |
| 2025-11-25 | 150.00 | 161.50 | 150.00 | 159.90 | 159.90 | 1,557 |
| 2025-11-24 | 161.80 | 161.80 | 154.50 | 154.50 | 154.50 | 348 |
| 2025-11-21 | 154.50 | 164.00 | 154.50 | 164.00 | 164.00 | 1,261 |
| 2025-11-20 | 164.00 | 164.50 | 162.00 | 162.00 | 162.00 | 1,260 |
| 2025-11-19 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 212 |
| 2025-11-18 | 162.10 | 164.50 | 161.80 | 161.80 | 161.80 | 378 |
| 2025-11-17 | 162.10 | 162.10 | 161.00 | 162.00 | 162.00 | 552 |
| 2025-11-14 | 162.10 | 165.30 | 161.00 | 165.20 | 165.20 | 1,369 |
| 2025-11-13 | 162.50 | 165.30 | 162.10 | 162.10 | 162.10 | 465 |
| 2025-11-12 | 165.00 | 165.00 | 162.10 | 162.10 | 162.10 | 500 |
| 2025-11-11 | 161.80 | 165.30 | 161.80 | 165.30 | 165.30 | 1,555 |
| 2025-11-10 | 161.50 | 165.00 | 161.20 | 165.00 | 165.00 | 3,272 |
| 2025-11-07 | 161.80 | 162.80 | 154.10 | 162.80 | 162.80 | 940 |
| 2025-11-06 | 161.80 | 161.80 | 161.50 | 161.50 | 161.50 | 645 |
| 2025-11-05 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 180 |
| 2025-11-04 | 163.00 | 163.00 | 161.80 | 163.00 | 163.00 | 436 |
| 2025-11-03 | 161.80 | 163.00 | 160.00 | 163.00 | 163.00 | 507 |
| 2025-10-31 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 105 |
| 2025-10-30 | 162.10 | 164.50 | 162.00 | 164.50 | 164.50 | 864 |
| 2025-10-29 | 162.10 | 164.50 | 162.00 | 164.00 | 164.00 | 513 |
| 2025-10-28 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 37 |
| 2025-10-27 | 164.00 | 164.00 | 163.00 | 163.00 | 163.00 | 173 |
| 2025-10-23 | 165.00 | 165.00 | 162.50 | 165.00 | 165.00 | 193 |
| 2025-10-22 | 164.00 | 165.00 | 162.40 | 165.00 | 165.00 | 1,365 |
| 2025-10-21 | 164.60 | 164.60 | 164.00 | 164.00 | 164.00 | 147 |
| 2025-10-20 | 163.30 | 164.60 | 163.00 | 164.60 | 164.60 | 1,118 |
| 2025-10-17 | 163.60 | 164.60 | 163.60 | 164.60 | 164.60 | 2,407 |
| 2025-10-15 | 163.90 | 166.70 | 163.00 | 166.70 | 166.70 | 3,065 |
| 2025-10-14 | 163.90 | 166.10 | 163.90 | 166.10 | 166.10 | 329 |
| 2025-10-13 | 167.00 | 167.10 | 162.90 | 167.10 | 167.10 | 520 |
| 2025-10-10 | 164.50 | 167.10 | 164.50 | 167.10 | 167.10 | 580 |
| 2025-10-09 | 163.90 | 164.50 | 163.90 | 164.50 | 164.50 | 405 |
| 2025-10-08 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | 9 |
| 2025-10-07 | 167.00 | 167.10 | 167.00 | 167.10 | 167.10 | 320 |
| 2025-10-06 | 167.00 | 167.00 | 163.90 | 167.00 | 167.00 | 216 |
| 2025-10-03 | 164.00 | 167.00 | 162.90 | 167.00 | 167.00 | 121 |
| 2025-10-02 | 166.00 | 166.00 | 163.90 | 163.90 | 163.90 | 467 |
| 2025-10-01 | 164.00 | 167.00 | 163.90 | 167.00 | 167.00 | 110 |
| 2025-09-30 | 164.00 | 167.10 | 164.00 | 167.10 | 167.10 | 323 |
| 2025-09-29 | 166.20 | 167.10 | 163.90 | 167.10 | 167.10 | 1,303 |
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.