HBM Healthcare Investments historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	183.20	184.00	180.20	182.80	161.77	1,477
2023-09-05	187.00	187.00	183.00	183.20	162.12	2,222
2023-09-04	180.60	188.00	179.60	181.40	160.53	5,268
2023-09-01	178.40	181.20	178.00	180.40	159.65	1,379
2023-08-31	175.20	178.60	175.20	178.40	157.88	3,212
2023-08-30	178.00	179.00	174.40	175.40	155.22	6,899
2023-08-29	177.60	178.20	175.00	176.00	155.75	5,520
2023-08-28	175.00	178.00	175.00	178.00	157.52	6,264
2023-08-25	176.00	177.20	173.60	174.20	154.16	3,912
2023-08-24	177.00	177.00	173.60	174.80	154.69	4,664
2023-08-23	180.20	180.40	176.40	176.40	156.11	4,745
2023-08-22	180.00	183.20	180.00	181.00	160.18	3,126
2023-08-21	188.00	188.00	180.20	181.80	160.89	5,611
2023-08-18	192.40	193.60	182.80	186.40	164.96	5,578
2023-08-17	194.40	195.40	191.20	193.00	170.80	3,456
2023-08-16	196.80	197.00	195.00	195.00	172.57	1,850
2023-08-15	197.60	198.80	196.00	196.00	173.45	1,803
2023-08-14	197.40	199.40	196.80	197.60	174.87	3,559
2023-08-11	202.00	202.00	195.80	197.00	174.34	7,477
2023-08-10	201.50	203.00	198.20	201.00	177.88	2,293
2023-08-09	200.00	202.50	199.00	202.00	178.76	2,338
2023-08-08	199.00	200.00	198.00	198.60	175.75	2,083
2023-08-07	199.20	199.80	198.20	199.00	176.11	3,092
2023-08-04	200.00	200.50	199.00	199.00	176.11	1,484
2023-08-03	206.00	206.00	199.00	200.00	176.99	4,827
2023-08-02	206.50	207.50	203.50	205.00	174.78	5,504
2023-07-31	205.00	206.50	205.00	206.50	176.06	8,077
2023-07-28	199.80	204.00	199.60	203.00	173.07	1,829
2023-07-27	201.00	201.50	199.80	199.80	170.35	911
2023-07-26	200.00	202.00	198.20	199.00	169.66	2,922
2023-07-25	198.40	202.50	195.60	201.00	171.37	5,636
2023-07-24	202.50	202.50	196.00	199.00	169.66	6,410
2023-07-21	198.20	203.00	198.20	200.50	170.94	10,459
2023-07-20	196.20	199.00	195.40	198.20	168.98	8,704
2023-07-19	199.60	199.60	196.60	197.40	168.30	2,097
2023-07-18	199.00	199.20	197.60	198.00	168.81	2,253
2023-07-17	196.20	199.40	196.20	199.00	169.66	1,511
2023-07-14	201.50	204.00	195.60	196.20	167.28	4,872
2023-07-13	200.00	205.00	198.00	205.00	174.78	4,451
2023-07-12	194.00	202.00	194.00	201.00	171.37	4,037
2023-07-11	196.00	198.00	194.20	196.40	167.45	3,456
2023-07-10	196.00	197.40	194.00	194.20	165.57	2,357
2023-07-07	199.00	199.00	195.80	196.00	167.11	4,174
2023-07-06	200.00	202.00	197.00	198.20	168.98	4,678
2023-07-05	202.00	203.00	200.00	202.00	172.22	4,425
2023-07-04	203.50	206.00	202.00	202.50	172.65	3,614
2023-07-03	202.50	203.00	199.60	201.00	171.37	2,651
2023-06-30	195.20	202.00	195.20	202.00	172.22	1,480
2023-06-29	204.00	204.00	196.00	198.60	169.32	3,646
2023-06-28	197.00	204.00	195.20	203.50	173.50	5,295
2023-06-27	197.00	198.00	195.00	197.40	168.30	6,727
2023-06-26	197.40	198.00	187.40	194.00	165.40	9,613
2023-06-23	195.00	198.00	194.00	196.40	167.45	2,100
2023-06-22	197.20	199.40	194.00	195.00	166.25	3,593
2023-06-21	200.00	202.00	197.20	198.00	168.81	3,528
2023-06-20	202.00	202.00	199.40	200.00	170.52	3,008
2023-06-19	204.00	204.00	200.00	201.50	171.80	2,499
2023-06-16	206.00	206.00	203.00	206.00	175.63	2,265
2023-06-15	204.00	206.00	203.50	206.00	175.63	1,651
2023-06-14	205.00	206.00	204.00	204.50	174.35	3,912

← NewerPage 14 of 21 · 1,257 trading daysOlder →

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.