HBM Healthcare Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 174.00 | 175.00 | 171.00 | 172.00 | 152.21 | 5,248 |
| 2024-02-26 | 173.20 | 176.20 | 172.20 | 174.40 | 154.34 | 7,291 |
| 2024-02-23 | 170.60 | 173.00 | 168.20 | 171.20 | 151.51 | 3,781 |
| 2024-02-22 | 172.00 | 173.80 | 168.80 | 170.60 | 150.97 | 6,022 |
| 2024-02-21 | 169.20 | 174.00 | 168.60 | 172.00 | 152.21 | 7,629 |
| 2024-02-20 | 170.00 | 172.80 | 168.00 | 170.60 | 150.97 | 8,625 |
| 2024-02-19 | 164.00 | 177.00 | 164.00 | 169.60 | 150.09 | 18,520 |
| 2024-02-16 | 165.80 | 165.80 | 161.00 | 162.20 | 143.54 | 14,603 |
| 2024-02-15 | 167.00 | 167.20 | 161.00 | 165.00 | 146.02 | 12,911 |
| 2024-02-14 | 158.00 | 170.80 | 158.00 | 167.40 | 148.14 | 9,285 |
| 2024-02-13 | 158.00 | 159.60 | 155.80 | 158.00 | 139.82 | 17,741 |
| 2024-02-12 | 160.20 | 161.40 | 155.00 | 158.00 | 139.82 | 13,910 |
| 2024-02-09 | 165.00 | 166.00 | 161.00 | 161.00 | 142.48 | 10,855 |
| 2024-02-08 | 168.80 | 171.00 | 162.00 | 163.80 | 144.96 | 9,341 |
| 2024-02-07 | 176.60 | 180.80 | 169.80 | 170.00 | 150.44 | 8,643 |
| 2024-02-06 | 177.20 | 178.60 | 175.60 | 176.40 | 156.11 | 3,376 |
| 2024-02-05 | 177.40 | 182.60 | 177.20 | 177.20 | 156.82 | 4,186 |
| 2024-02-02 | 184.00 | 184.80 | 174.40 | 177.00 | 156.64 | 7,740 |
| 2024-02-01 | 182.00 | 186.60 | 179.00 | 185.00 | 163.72 | 4,647 |
| 2024-01-31 | 180.80 | 182.20 | 179.00 | 182.20 | 161.24 | 4,114 |
| 2024-01-30 | 180.00 | 182.80 | 179.20 | 181.00 | 160.18 | 3,742 |
| 2024-01-29 | 183.80 | 184.00 | 179.20 | 179.20 | 158.59 | 4,073 |
| 2024-01-26 | 179.00 | 182.40 | 176.00 | 179.40 | 158.76 | 6,208 |
| 2024-01-25 | 174.80 | 179.00 | 170.80 | 179.00 | 158.41 | 4,795 |
| 2024-01-24 | 163.00 | 172.20 | 163.00 | 171.00 | 151.33 | 7,206 |
| 2024-01-23 | 165.00 | 166.00 | 161.60 | 165.60 | 146.55 | 5,728 |
| 2024-01-22 | 173.00 | 173.00 | 160.00 | 163.60 | 144.78 | 8,677 |
| 2024-01-19 | 172.00 | 172.40 | 165.00 | 165.00 | 146.02 | 6,263 |
| 2024-01-18 | 170.20 | 173.60 | 170.00 | 171.40 | 151.68 | 3,328 |
| 2024-01-17 | 170.60 | 170.60 | 167.00 | 169.60 | 150.09 | 2,278 |
| 2024-01-16 | 174.00 | 176.60 | 169.00 | 171.00 | 151.33 | 2,444 |
| 2024-01-15 | 173.20 | 175.00 | 173.20 | 174.00 | 153.98 | 1,647 |
| 2024-01-12 | 181.60 | 181.60 | 173.00 | 173.20 | 153.28 | 3,988 |
| 2024-01-11 | 178.20 | 180.00 | 176.80 | 179.00 | 158.41 | 4,651 |
| 2024-01-10 | 179.80 | 180.00 | 175.40 | 176.00 | 155.75 | 5,570 |
| 2024-01-09 | 179.20 | 179.80 | 177.00 | 179.80 | 159.12 | 5,151 |
| 2024-01-08 | 180.00 | 182.00 | 178.00 | 179.00 | 158.41 | 3,310 |
| 2024-01-05 | 181.20 | 183.00 | 179.00 | 181.80 | 160.89 | 3,196 |
| 2024-01-04 | 180.20 | 182.60 | 179.20 | 181.40 | 160.53 | 2,598 |
| 2024-01-03 | 185.00 | 186.00 | 179.80 | 179.80 | 159.12 | 6,229 |
| 2023-12-29 | 180.00 | 182.60 | 180.00 | 182.60 | 161.59 | 6,015 |
| 2023-12-28 | 180.00 | 180.20 | 176.40 | 178.20 | 157.70 | 4,295 |
| 2023-12-27 | 176.00 | 181.40 | 175.80 | 180.00 | 159.29 | 5,205 |
| 2023-12-22 | 177.00 | 177.00 | 172.60 | 175.80 | 155.58 | 4,037 |
| 2023-12-21 | 172.00 | 176.80 | 171.40 | 176.00 | 155.75 | 6,961 |
| 2023-12-20 | 175.60 | 175.60 | 172.20 | 174.60 | 154.51 | 2,967 |
| 2023-12-19 | 173.60 | 177.00 | 171.60 | 173.00 | 153.10 | 11,256 |
| 2023-12-18 | 172.80 | 175.40 | 172.80 | 173.60 | 153.63 | 4,095 |
| 2023-12-15 | 175.00 | 175.00 | 173.00 | 175.00 | 154.87 | 7,020 |
| 2023-12-14 | 169.00 | 175.00 | 169.00 | 174.40 | 154.34 | 9,741 |
| 2023-12-13 | 167.40 | 171.00 | 167.00 | 168.40 | 149.03 | 4,411 |
| 2023-12-12 | 166.80 | 169.20 | 165.80 | 168.00 | 148.67 | 4,467 |
| 2023-12-11 | 171.00 | 171.00 | 167.00 | 167.00 | 147.79 | 4,213 |
| 2023-12-08 | 171.00 | 173.80 | 169.00 | 170.00 | 150.44 | 2,793 |
| 2023-12-07 | 169.00 | 174.00 | 168.20 | 174.00 | 153.98 | 6,954 |
| 2023-12-06 | 174.40 | 175.00 | 168.60 | 169.40 | 149.91 | 7,254 |
| 2023-12-05 | 175.00 | 175.00 | 170.60 | 174.20 | 154.16 | 3,730 |
| 2023-12-04 | 173.60 | 175.60 | 172.20 | 173.80 | 153.81 | 4,516 |
| 2023-12-01 | 175.40 | 177.20 | 171.20 | 175.00 | 154.87 | 9,531 |
| 2023-11-30 | 173.00 | 176.00 | 167.80 | 175.00 | 154.87 | 8,097 |
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.