HBM Healthcare Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 203.50 | 208.50 | 201.00 | 207.50 | 183.63 | 6,523 |
| 2024-05-27 | 205.50 | 207.00 | 200.00 | 204.50 | 180.97 | 2,979 |
| 2024-05-24 | 203.50 | 208.00 | 201.00 | 206.00 | 182.30 | 5,718 |
| 2024-05-23 | 202.00 | 207.00 | 200.00 | 202.00 | 178.76 | 3,915 |
| 2024-05-22 | 198.00 | 202.50 | 197.00 | 202.00 | 178.76 | 4,326 |
| 2024-05-21 | 199.80 | 201.00 | 197.00 | 198.00 | 175.22 | 3,655 |
| 2024-05-17 | 201.00 | 202.00 | 198.20 | 199.80 | 176.82 | 2,973 |
| 2024-05-16 | 199.20 | 201.00 | 195.40 | 198.00 | 175.22 | 6,234 |
| 2024-05-15 | 198.00 | 198.40 | 195.40 | 197.20 | 174.51 | 2,932 |
| 2024-05-14 | 199.00 | 199.00 | 195.80 | 198.00 | 175.22 | 2,767 |
| 2024-05-13 | 198.60 | 200.00 | 197.20 | 199.60 | 176.64 | 4,347 |
| 2024-05-10 | 198.60 | 200.00 | 198.00 | 198.00 | 175.22 | 3,910 |
| 2024-05-08 | 198.20 | 198.40 | 196.00 | 198.00 | 175.22 | 3,814 |
| 2024-05-07 | 195.00 | 199.00 | 195.00 | 197.40 | 174.69 | 6,395 |
| 2024-05-06 | 189.60 | 193.80 | 189.60 | 190.80 | 168.85 | 2,495 |
| 2024-05-03 | 188.00 | 190.00 | 187.00 | 190.00 | 168.14 | 3,659 |
| 2024-05-02 | 185.80 | 188.00 | 185.80 | 186.80 | 165.31 | 4,165 |
| 2024-04-30 | 186.00 | 187.00 | 184.20 | 186.40 | 164.96 | 2,484 |
| 2024-04-29 | 188.60 | 188.60 | 183.20 | 185.80 | 164.43 | 5,073 |
| 2024-04-26 | 189.40 | 189.40 | 187.00 | 188.00 | 166.37 | 2,173 |
| 2024-04-25 | 187.80 | 190.00 | 184.60 | 188.00 | 166.37 | 4,797 |
| 2024-04-24 | 187.40 | 189.00 | 187.00 | 188.80 | 167.08 | 876 |
| 2024-04-23 | 186.00 | 188.80 | 185.00 | 186.40 | 164.96 | 3,723 |
| 2024-04-22 | 187.80 | 191.40 | 182.20 | 185.60 | 164.25 | 5,992 |
| 2024-04-19 | 183.00 | 190.40 | 180.60 | 188.00 | 166.37 | 4,378 |
| 2024-04-18 | 186.00 | 186.80 | 184.40 | 185.20 | 163.89 | 3,109 |
| 2024-04-17 | 186.40 | 187.00 | 184.40 | 186.00 | 164.60 | 2,851 |
| 2024-04-16 | 186.60 | 188.00 | 184.60 | 184.60 | 163.36 | 4,818 |
| 2024-04-15 | 187.20 | 190.00 | 186.00 | 187.00 | 165.49 | 6,057 |
| 2024-04-12 | 190.80 | 192.60 | 187.40 | 189.00 | 167.26 | 6,782 |
| 2024-04-11 | 189.60 | 190.20 | 185.60 | 189.80 | 167.97 | 7,961 |
| 2024-04-10 | 190.40 | 191.40 | 186.80 | 189.00 | 167.26 | 3,610 |
| 2024-04-09 | 191.60 | 192.40 | 189.80 | 190.40 | 168.50 | 3,045 |
| 2024-04-08 | 191.00 | 194.00 | 191.00 | 191.60 | 169.56 | 3,495 |
| 2024-04-05 | 194.60 | 195.00 | 193.00 | 193.60 | 171.33 | 4,515 |
| 2024-04-04 | 194.00 | 195.80 | 193.00 | 194.00 | 171.68 | 4,580 |
| 2024-04-03 | 192.60 | 196.00 | 192.60 | 194.00 | 171.68 | 8,882 |
| 2024-04-02 | 193.00 | 195.00 | 191.20 | 192.40 | 170.27 | 4,666 |
| 2024-03-28 | 194.80 | 194.80 | 192.00 | 193.60 | 171.33 | 5,335 |
| 2024-03-27 | 189.20 | 194.40 | 188.00 | 194.40 | 172.04 | 6,494 |
| 2024-03-26 | 187.40 | 191.20 | 187.40 | 190.00 | 168.14 | 8,452 |
| 2024-03-25 | 191.00 | 191.60 | 187.00 | 188.00 | 166.37 | 3,964 |
| 2024-03-22 | 189.40 | 193.00 | 188.00 | 190.00 | 168.14 | 7,714 |
| 2024-03-21 | 186.00 | 191.00 | 184.00 | 189.00 | 167.26 | 5,933 |
| 2024-03-20 | 184.00 | 188.00 | 182.00 | 182.80 | 161.77 | 4,838 |
| 2024-03-19 | 188.00 | 189.00 | 177.00 | 184.00 | 162.83 | 13,830 |
| 2024-03-18 | 191.00 | 193.80 | 186.00 | 186.80 | 165.31 | 5,332 |
| 2024-03-15 | 189.00 | 192.20 | 188.80 | 191.00 | 169.03 | 9,778 |
| 2024-03-14 | 189.20 | 192.00 | 188.80 | 191.60 | 169.56 | 9,061 |
| 2024-03-13 | 189.00 | 193.40 | 189.00 | 190.00 | 168.14 | 6,075 |
| 2024-03-12 | 189.60 | 193.60 | 185.40 | 191.80 | 169.74 | 5,018 |
| 2024-03-11 | 189.60 | 190.80 | 185.00 | 187.80 | 166.20 | 5,803 |
| 2024-03-08 | 191.00 | 194.60 | 186.20 | 188.60 | 166.90 | 4,477 |
| 2024-03-07 | 187.00 | 193.00 | 187.00 | 193.00 | 170.80 | 5,492 |
| 2024-03-06 | 183.00 | 190.40 | 183.00 | 187.80 | 166.20 | 6,454 |
| 2024-03-05 | 184.80 | 185.40 | 179.60 | 182.00 | 161.06 | 4,869 |
| 2024-03-04 | 182.00 | 184.60 | 181.00 | 182.60 | 161.59 | 5,051 |
| 2024-03-01 | 180.60 | 186.60 | 179.60 | 183.80 | 162.66 | 8,801 |
| 2024-02-29 | 177.60 | 182.00 | 176.20 | 180.00 | 159.29 | 7,467 |
| 2024-02-28 | 174.00 | 178.20 | 173.60 | 176.80 | 156.46 | 6,792 |
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.