HBM Healthcare Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	214.00	214.50	210.00	213.00	181.60	5,725
2023-03-13	223.50	223.50	201.50	215.00	183.31	9,731
2023-03-10	218.00	220.50	213.00	215.50	183.73	3,082
2023-03-09	225.50	225.50	216.00	218.00	185.86	4,020
2023-03-08	227.00	228.00	225.00	225.00	191.83	4,088
2023-03-07	222.50	229.00	222.50	226.00	192.68	2,516
2023-03-06	225.00	225.00	220.00	223.00	190.13	1,926
2023-03-03	226.00	226.00	219.00	224.50	191.41	2,730
2023-03-02	225.00	225.00	220.00	222.50	189.70	1,429
2023-03-01	220.00	224.50	220.00	223.00	190.13	1,918
2023-02-28	217.00	220.00	217.00	220.00	187.57	1,516
2023-02-27	221.50	222.50	216.00	219.50	187.14	1,837
2023-02-24	220.00	222.00	218.00	220.50	187.99	3,158
2023-02-23	215.00	219.50	214.50	216.00	184.16	2,498
2023-02-22	217.00	221.00	214.50	219.00	186.72	1,681
2023-02-21	217.50	221.00	217.50	218.00	185.86	1,009
2023-02-20	222.50	222.50	217.50	218.00	185.86	362
2023-02-17	221.00	221.00	216.00	219.00	186.72	2,123
2023-02-16	216.50	221.00	215.00	220.50	187.99	5,684
2023-02-15	214.00	220.50	214.00	215.00	183.31	4,937
2023-02-14	214.00	215.00	213.00	214.00	182.45	18,499
2023-02-13	211.00	213.50	210.00	212.50	181.17	6,060
2023-02-10	212.00	214.00	211.00	211.00	179.90	4,963
2023-02-09	217.50	217.50	210.50	211.50	180.32	4,167
2023-02-08	216.00	220.00	213.00	217.00	185.01	2,432
2023-02-07	222.00	222.00	213.00	219.00	186.72	5,187
2023-02-06	220.00	222.00	216.50	219.50	187.14	2,174
2023-02-03	225.00	227.00	221.00	222.50	189.70	2,263
2023-02-02	216.00	227.00	216.00	227.00	193.54	8,644
2023-02-01	215.00	216.00	211.50	212.50	181.17	4,790
2023-01-31	217.50	220.00	210.00	214.50	182.88	15,798
2023-01-30	231.00	231.00	217.50	218.00	185.86	6,022
2023-01-27	228.00	232.50	227.00	231.00	196.95	5,269
2023-01-26	221.00	230.00	221.00	226.00	192.68	2,337
2023-01-25	224.00	227.00	221.00	222.00	189.27	2,634
2023-01-24	227.00	227.00	222.50	224.50	191.41	2,323
2023-01-23	222.00	229.00	219.50	226.00	192.68	6,064
2023-01-20	220.00	222.00	213.50	217.00	185.01	4,155
2023-01-19	224.00	224.00	218.00	221.00	188.42	3,492
2023-01-18	219.00	225.00	217.00	221.50	188.85	5,725
2023-01-17	218.00	219.00	216.00	217.50	185.44	3,658
2023-01-16	218.00	218.00	215.00	217.50	185.44	3,848
2023-01-13	213.00	215.50	207.50	215.00	183.31	5,306
2023-01-12	209.50	213.00	209.00	212.00	180.75	12,481
2023-01-11	210.00	213.00	207.50	208.00	177.34	18,481
2023-01-10	208.00	210.00	206.00	208.00	177.34	5,959
2023-01-09	205.00	210.00	205.00	207.00	176.49	6,040
2023-01-06	205.00	207.50	203.50	205.00	174.78	3,002
2023-01-05	205.50	206.50	200.50	205.00	174.78	7,847
2023-01-04	199.00	205.50	198.00	205.00	174.78	4,542
2023-01-03	201.00	208.50	201.00	203.00	173.07	2,452
2022-12-30	203.00	203.00	200.00	201.00	171.37	1,498
2022-12-29	192.60	204.00	192.60	203.00	173.07	4,863
2022-12-28	199.80	199.80	191.80	192.20	163.87	19,064
2022-12-27	199.80	199.80	193.20	194.00	165.40	8,297
2022-12-23	197.00	202.00	197.00	199.60	170.18	3,645
2022-12-22	199.00	202.00	195.00	200.00	170.52	8,020
2022-12-21	203.50	203.50	193.00	199.00	169.66	11,952
2022-12-20	204.00	207.50	200.00	201.00	171.37	5,746
2022-12-19	214.00	214.00	204.50	206.00	175.63	2,165

← NewerPage 16 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.