HBM Healthcare Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 180.00 | 181.40 | 176.40 | 178.00 | 163.82 | 5,703 |
| 2024-08-20 | 182.80 | 186.00 | 180.60 | 180.60 | 166.22 | 2,663 |
| 2024-08-19 | 182.00 | 183.60 | 177.20 | 182.80 | 168.24 | 8,562 |
| 2024-08-16 | 184.40 | 187.20 | 176.60 | 181.40 | 166.95 | 4,376 |
| 2024-08-15 | 189.40 | 191.00 | 184.00 | 184.00 | 169.35 | 3,278 |
| 2024-08-14 | 187.00 | 190.00 | 186.80 | 190.00 | 174.87 | 2,682 |
| 2024-08-13 | 190.00 | 191.00 | 182.60 | 185.00 | 170.27 | 2,751 |
| 2024-08-12 | 187.00 | 192.00 | 187.00 | 189.00 | 173.95 | 2,745 |
| 2024-08-09 | 186.00 | 190.60 | 185.80 | 189.60 | 174.50 | 1,258 |
| 2024-08-08 | 189.80 | 189.80 | 185.20 | 188.00 | 173.03 | 1,770 |
| 2024-08-07 | 191.00 | 191.00 | 184.00 | 186.20 | 171.37 | 3,390 |
| 2024-08-06 | 184.60 | 195.00 | 184.60 | 195.00 | 172.57 | 5,124 |
| 2024-08-05 | 187.00 | 190.20 | 176.00 | 183.60 | 162.48 | 4,869 |
| 2024-08-02 | 195.00 | 198.20 | 191.00 | 191.80 | 169.74 | 3,189 |
| 2024-07-31 | 196.20 | 198.00 | 195.00 | 197.00 | 174.34 | 1,773 |
| 2024-07-30 | 199.20 | 199.20 | 195.20 | 198.00 | 175.22 | 3,003 |
| 2024-07-29 | 197.00 | 202.50 | 197.00 | 200.00 | 176.99 | 2,267 |
| 2024-07-26 | 193.80 | 197.00 | 192.00 | 197.00 | 174.34 | 1,418 |
| 2024-07-25 | 194.20 | 195.20 | 191.40 | 193.80 | 171.51 | 2,964 |
| 2024-07-24 | 194.60 | 196.60 | 192.00 | 194.20 | 171.86 | 5,100 |
| 2024-07-23 | 193.00 | 195.00 | 191.00 | 193.80 | 171.51 | 3,190 |
| 2024-07-22 | 193.00 | 196.00 | 192.80 | 193.00 | 170.80 | 2,902 |
| 2024-07-19 | 198.40 | 200.00 | 193.20 | 194.80 | 172.39 | 6,249 |
| 2024-07-18 | 205.00 | 205.00 | 196.40 | 198.00 | 175.22 | 6,064 |
| 2024-07-17 | 205.00 | 208.50 | 204.50 | 206.00 | 182.30 | 1,809 |
| 2024-07-16 | 201.00 | 204.50 | 199.20 | 204.50 | 180.97 | 4,426 |
| 2024-07-15 | 204.50 | 204.50 | 198.00 | 200.00 | 176.99 | 8,412 |
| 2024-07-12 | 205.00 | 205.50 | 202.00 | 203.00 | 179.65 | 3,203 |
| 2024-07-11 | 199.00 | 204.00 | 199.00 | 204.00 | 180.53 | 2,734 |
| 2024-07-10 | 200.00 | 200.50 | 197.00 | 198.80 | 175.93 | 2,559 |
| 2024-07-09 | 201.00 | 202.50 | 198.00 | 200.00 | 176.99 | 2,212 |
| 2024-07-08 | 198.40 | 201.00 | 198.40 | 200.50 | 177.43 | 3,019 |
| 2024-07-05 | 201.00 | 202.50 | 196.00 | 198.40 | 175.58 | 6,171 |
| 2024-07-04 | 203.00 | 204.00 | 201.00 | 201.00 | 177.88 | 3,588 |
| 2024-07-03 | 205.50 | 205.50 | 201.00 | 202.50 | 179.20 | 6,504 |
| 2024-07-02 | 206.50 | 208.00 | 202.00 | 206.00 | 182.30 | 3,160 |
| 2024-07-01 | 208.00 | 209.50 | 204.00 | 206.50 | 182.74 | 2,269 |
| 2024-06-28 | 205.50 | 208.50 | 203.50 | 205.00 | 181.42 | 2,257 |
| 2024-06-27 | 206.00 | 206.00 | 195.00 | 204.00 | 180.53 | 6,268 |
| 2024-06-26 | 208.00 | 210.00 | 201.00 | 205.00 | 181.42 | 5,645 |
| 2024-06-25 | 208.00 | 209.00 | 205.50 | 207.00 | 183.19 | 2,230 |
| 2024-06-24 | 206.00 | 209.00 | 206.00 | 209.00 | 184.96 | 2,396 |
| 2024-06-21 | 210.00 | 211.00 | 207.00 | 207.50 | 183.63 | 9,360 |
| 2024-06-20 | 207.50 | 211.00 | 205.00 | 210.00 | 185.84 | 3,442 |
| 2024-06-19 | 211.50 | 211.50 | 205.50 | 206.00 | 182.30 | 4,651 |
| 2024-06-18 | 213.00 | 213.50 | 210.00 | 211.00 | 186.73 | 2,569 |
| 2024-06-17 | 206.00 | 214.00 | 206.00 | 213.50 | 188.94 | 5,722 |
| 2024-06-14 | 206.00 | 209.50 | 205.00 | 206.50 | 182.74 | 2,155 |
| 2024-06-13 | 210.00 | 212.00 | 207.00 | 208.50 | 184.51 | 3,674 |
| 2024-06-12 | 211.00 | 211.00 | 207.50 | 210.00 | 185.84 | 3,337 |
| 2024-06-11 | 209.50 | 211.00 | 207.00 | 209.50 | 185.40 | 3,739 |
| 2024-06-10 | 208.00 | 209.00 | 205.00 | 208.00 | 184.07 | 2,724 |
| 2024-06-07 | 206.00 | 210.00 | 201.50 | 208.50 | 184.51 | 4,652 |
| 2024-06-06 | 208.50 | 208.50 | 202.50 | 202.50 | 179.20 | 6,254 |
| 2024-06-05 | 206.50 | 208.00 | 204.00 | 208.00 | 184.07 | 3,223 |
| 2024-06-04 | 207.00 | 211.50 | 205.50 | 205.50 | 181.86 | 10,652 |
| 2024-06-03 | 208.50 | 208.50 | 205.50 | 206.00 | 182.30 | 2,448 |
| 2024-05-31 | 208.50 | 209.00 | 206.00 | 208.00 | 184.07 | 3,805 |
| 2024-05-30 | 203.50 | 207.50 | 203.50 | 206.50 | 182.74 | 3,642 |
| 2024-05-29 | 206.50 | 207.00 | 203.50 | 203.50 | 180.09 | 3,666 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 9.0000 CHF |
| 2025-07-02 | 7.5000 CHF |
| 2024-08-07 | 7.5000 CHF |
| 2023-08-03 | 7.5000 CHF |
| 2022-08-30 | 9.7000 CHF |
| 2021-09-07 | 12.5000 CHF |
| 2020-09-08 | 7.7000 CHF |
| 2019-09-10 | 7.5000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.