Haute Capital Partners AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | 200 |
| 2025-04-01 | 134.00 | 136.60 | 132.80 | 136.60 | 136.60 | 220 |
| 2025-03-31 | 136.60 | 136.60 | 132.80 | 132.80 | 132.80 | 268 |
| 2025-03-28 | 136.00 | 136.30 | 135.20 | 136.30 | 136.30 | 690 |
| 2025-03-27 | 135.70 | 145.00 | 134.00 | 136.00 | 136.00 | 2,031 |
| 2025-03-26 | 135.70 | 135.70 | 131.90 | 135.70 | 135.70 | 27 |
| 2025-03-25 | 131.60 | 135.70 | 131.60 | 135.70 | 135.70 | 1,932 |
| 2025-03-24 | 131.60 | 135.40 | 131.60 | 135.40 | 135.40 | 1,923 |
| 2025-03-21 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | 27 |
| 2025-03-20 | 133.90 | 135.10 | 133.00 | 135.10 | 135.10 | 3,729 |
| 2025-03-19 | 133.90 | 134.00 | 130.10 | 133.90 | 133.90 | 1,737 |
| 2025-03-18 | 134.20 | 134.20 | 130.00 | 133.90 | 133.90 | 634 |
| 2025-03-17 | 130.40 | 134.20 | 130.00 | 134.20 | 134.20 | 340 |
| 2025-03-14 | 132.00 | 134.20 | 130.40 | 134.20 | 134.20 | 153 |
| 2025-03-13 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 46 |
| 2025-03-12 | 130.40 | 134.20 | 130.40 | 134.20 | 134.20 | 2,075 |
| 2025-03-11 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 315 |
| 2025-03-10 | 130.50 | 134.00 | 130.40 | 131.00 | 131.00 | 545 |
| 2025-03-07 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 10 |
| 2025-03-06 | 134.20 | 134.20 | 130.40 | 133.00 | 133.00 | 291 |
| 2025-03-05 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | 10 |
| 2025-03-04 | 130.40 | 134.20 | 130.00 | 134.20 | 134.20 | 1,324 |
| 2025-03-03 | 134.20 | 134.20 | 131.00 | 134.20 | 134.20 | 944 |
| 2025-02-28 | 130.40 | 134.20 | 130.40 | 134.20 | 134.20 | 1,081 |
| 2025-02-27 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | 10 |
| 2025-02-26 | 133.20 | 134.20 | 131.00 | 134.20 | 134.20 | 1,000 |
| 2025-02-21 | 133.90 | 134.20 | 130.40 | 134.20 | 134.20 | 314 |
| 2025-02-20 | 133.00 | 133.90 | 133.00 | 133.90 | 133.90 | 341 |
| 2025-02-19 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 10 |
| 2025-02-18 | 133.00 | 133.90 | 133.00 | 133.90 | 133.90 | 2,149 |
| 2025-02-17 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 21 |
| 2025-02-14 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 60 |
| 2025-02-13 | 128.10 | 133.00 | 128.10 | 133.00 | 133.00 | 3,603 |
| 2025-02-12 | 128.10 | 131.00 | 128.10 | 130.00 | 130.00 | 55 |
| 2025-02-11 | 131.80 | 131.80 | 131.50 | 131.50 | 131.50 | 120 |
| 2025-02-10 | 131.50 | 131.80 | 130.00 | 131.80 | 131.80 | 395 |
| 2025-02-07 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | 427 |
| 2025-02-06 | 127.70 | 131.50 | 127.70 | 131.50 | 131.50 | 905 |
| 2025-02-05 | 128.00 | 128.00 | 127.70 | 128.00 | 128.00 | 675 |
| 2025-02-04 | 127.70 | 128.00 | 127.70 | 128.00 | 128.00 | 962 |
| 2025-02-03 | 128.00 | 130.00 | 128.00 | 128.00 | 128.00 | 1,080 |
| 2025-01-31 | 129.50 | 130.00 | 129.50 | 130.00 | 130.00 | 70 |
| 2025-01-30 | 128.50 | 131.80 | 128.00 | 130.00 | 130.00 | 1,284 |
| 2025-01-28 | 131.50 | 131.50 | 128.00 | 131.00 | 131.00 | 1,031 |
| 2025-01-27 | 130.00 | 131.50 | 130.00 | 131.50 | 131.50 | 2,208 |
| 2025-01-24 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | 200 |
| 2025-01-23 | 130.60 | 130.90 | 130.60 | 130.90 | 130.90 | 670 |
| 2025-01-22 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | 160 |
| 2025-01-21 | 129.90 | 132.00 | 129.90 | 130.30 | 130.30 | 1,745 |
| 2025-01-20 | 129.70 | 129.90 | 129.00 | 129.90 | 129.90 | 600 |
| 2025-01-17 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | 50 |
| 2025-01-16 | 126.10 | 129.70 | 126.10 | 129.70 | 129.70 | 416 |
| 2025-01-15 | 129.70 | 129.70 | 126.10 | 128.00 | 128.00 | 523 |
| 2025-01-14 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | 5 |
| 2025-01-13 | 127.00 | 129.70 | 126.50 | 129.70 | 129.70 | 636 |
| 2025-01-10 | 129.70 | 129.70 | 126.70 | 129.70 | 129.70 | 175 |
| 2025-01-09 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | 355 |
| 2025-01-08 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | 122 |
| 2025-01-07 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | 4 |
| 2025-01-06 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | 95 |
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.