Haute Capital Partners AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-02 | 122.00 | 122.00 | 116.50 | 121.70 | 121.70 | 1,275 |
| 2024-10-01 | 121.50 | 121.70 | 118.60 | 118.60 | 118.60 | 898 |
| 2024-09-30 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 13 |
| 2024-09-27 | 120.50 | 121.70 | 120.50 | 121.70 | 121.70 | 315 |
| 2024-09-26 | 121.40 | 121.40 | 118.00 | 121.40 | 121.40 | 621 |
| 2024-09-25 | 121.40 | 121.40 | 118.00 | 121.40 | 121.40 | 731 |
| 2024-09-24 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | 230 |
| 2024-09-23 | 121.40 | 121.40 | 118.00 | 118.00 | 118.00 | 65 |
| 2024-09-20 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | 182 |
| 2024-09-18 | 120.50 | 129.90 | 118.00 | 121.40 | 121.40 | 1,950 |
| 2024-09-17 | 120.40 | 120.50 | 120.40 | 120.50 | 120.50 | 364 |
| 2024-09-16 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 100 |
| 2024-09-13 | 120.10 | 120.20 | 120.10 | 120.20 | 120.20 | 800 |
| 2024-09-12 | 119.00 | 120.20 | 116.50 | 120.20 | 120.20 | 1,673 |
| 2024-09-09 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | 40 |
| 2024-09-06 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | 31 |
| 2024-09-05 | 116.50 | 119.90 | 116.50 | 119.90 | 119.90 | 100 |
| 2024-09-04 | 117.00 | 119.90 | 117.00 | 119.90 | 119.90 | 2,030 |
| 2024-09-03 | 116.80 | 119.90 | 116.80 | 119.90 | 119.90 | 810 |
| 2024-09-02 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 58 |
| 2024-08-27 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 100 |
| 2024-08-26 | 119.90 | 120.20 | 119.90 | 120.20 | 120.20 | 481 |
| 2024-08-23 | 119.00 | 119.90 | 119.00 | 119.90 | 119.90 | 150 |
| 2024-08-22 | 116.50 | 119.90 | 116.50 | 119.90 | 119.90 | 95 |
| 2024-08-21 | 116.50 | 119.90 | 116.50 | 119.90 | 119.90 | 30 |
| 2024-08-19 | 119.60 | 119.90 | 116.50 | 119.90 | 119.90 | 238 |
| 2024-08-16 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | 59 |
| 2024-08-15 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | 370 |
| 2024-08-14 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | 33 |
| 2024-08-12 | 119.50 | 119.60 | 116.20 | 119.60 | 119.60 | 105 |
| 2024-08-09 | 116.20 | 119.60 | 116.20 | 119.60 | 119.60 | 10 |
| 2024-08-07 | 119.30 | 119.60 | 116.20 | 119.60 | 119.60 | 795 |
| 2024-08-06 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | 200 |
| 2024-08-05 | 119.30 | 119.30 | 115.90 | 119.30 | 119.30 | 10 |
| 2024-08-02 | 115.90 | 119.30 | 115.90 | 119.30 | 119.30 | 90 |
| 2024-07-30 | 118.50 | 119.00 | 118.50 | 119.00 | 119.00 | 1,160 |
| 2024-07-24 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | 505 |
| 2024-07-23 | 118.50 | 118.50 | 115.00 | 115.00 | 115.00 | 608 |
| 2024-07-19 | 115.60 | 118.50 | 115.60 | 118.50 | 118.50 | 922 |
| 2024-07-17 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | 10 |
| 2024-07-08 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 2 |
| 2024-07-05 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | 100 |
| 2024-07-03 | 117.50 | 119.00 | 117.50 | 119.00 | 119.00 | 70 |
| 2024-07-02 | 118.00 | 118.00 | 115.60 | 115.60 | 115.60 | 330 |
| 2024-07-01 | 115.90 | 115.90 | 115.60 | 115.60 | 115.60 | 684 |
| 2024-06-27 | 119.00 | 119.30 | 119.00 | 119.30 | 119.30 | 125 |
| 2024-06-21 | 119.00 | 119.30 | 119.00 | 119.30 | 119.30 | 275 |
| 2024-06-19 | 119.00 | 119.00 | 118.70 | 118.70 | 118.70 | 130 |
| 2024-06-14 | 117.50 | 119.00 | 117.50 | 119.00 | 119.00 | 105 |
| 2024-06-13 | 118.90 | 119.00 | 118.90 | 119.00 | 119.00 | 700 |
| 2024-06-12 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | 50 |
| 2024-06-11 | 115.60 | 118.90 | 115.60 | 118.90 | 118.90 | 245 |
| 2024-06-10 | 119.00 | 119.00 | 115.60 | 115.60 | 115.60 | 142 |
| 2024-06-07 | 118.70 | 119.00 | 118.70 | 119.00 | 119.00 | 200 |
| 2024-06-06 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | 100 |
| 2024-06-05 | 118.70 | 118.70 | 115.30 | 118.70 | 118.70 | 320 |
| 2024-06-04 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | 25 |
| 2024-06-03 | 118.70 | 118.70 | 115.30 | 118.70 | 118.70 | 331 |
| 2024-05-31 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | 200 |
| 2024-05-29 | 118.40 | 118.70 | 118.40 | 118.70 | 118.70 | 60 |
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.