HBM Healthcare Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 215.50 | 215.50 | 206.50 | 210.00 | 179.04 | 6,276 |
| 2022-12-15 | 220.00 | 222.00 | 212.00 | 216.00 | 184.16 | 5,257 |
| 2022-12-14 | 225.00 | 225.00 | 217.50 | 223.00 | 190.13 | 10,569 |
| 2022-12-13 | 225.00 | 228.00 | 222.00 | 223.00 | 190.13 | 6,840 |
| 2022-12-12 | 232.50 | 233.00 | 222.00 | 222.50 | 189.70 | 6,230 |
| 2022-12-09 | 238.50 | 238.50 | 230.50 | 232.50 | 198.23 | 2,287 |
| 2022-12-08 | 232.00 | 235.50 | 231.00 | 234.00 | 199.50 | 1,231 |
| 2022-12-07 | 235.00 | 235.00 | 230.50 | 233.00 | 198.65 | 889 |
| 2022-12-06 | 237.00 | 238.00 | 233.50 | 234.00 | 199.50 | 808 |
| 2022-12-05 | 240.00 | 241.50 | 238.00 | 239.00 | 203.77 | 924 |
| 2022-12-02 | 239.00 | 240.00 | 238.50 | 240.00 | 204.62 | 1,226 |
| 2022-12-01 | 237.00 | 240.00 | 236.00 | 239.50 | 204.19 | 2,314 |
| 2022-11-30 | 237.00 | 238.00 | 233.50 | 237.00 | 202.06 | 4,392 |
| 2022-11-29 | 236.50 | 237.00 | 234.00 | 237.00 | 202.06 | 5,310 |
| 2022-11-28 | 234.00 | 235.00 | 229.00 | 233.00 | 198.65 | 4,133 |
| 2022-11-25 | 228.00 | 236.00 | 227.00 | 234.00 | 199.50 | 2,534 |
| 2022-11-24 | 228.50 | 230.00 | 228.00 | 229.00 | 195.24 | 1,818 |
| 2022-11-23 | 231.00 | 231.00 | 224.50 | 230.00 | 196.09 | 3,582 |
| 2022-11-22 | 228.50 | 229.00 | 224.00 | 224.00 | 190.98 | 1,882 |
| 2022-11-21 | 231.00 | 232.50 | 228.00 | 229.00 | 195.24 | 8,091 |
| 2022-11-18 | 228.00 | 233.50 | 228.00 | 233.50 | 199.08 | 2,578 |
| 2022-11-17 | 226.50 | 230.00 | 225.00 | 228.00 | 194.39 | 3,646 |
| 2022-11-16 | 228.00 | 229.50 | 223.50 | 226.50 | 193.11 | 2,650 |
| 2022-11-15 | 232.00 | 234.00 | 225.50 | 228.00 | 194.39 | 3,008 |
| 2022-11-14 | 229.50 | 233.00 | 229.00 | 230.00 | 196.09 | 1,515 |
| 2022-11-11 | 230.00 | 240.00 | 230.00 | 231.00 | 196.95 | 6,467 |
| 2022-11-10 | 232.00 | 236.00 | 225.50 | 229.50 | 195.67 | 3,545 |
| 2022-11-09 | 237.50 | 243.00 | 233.50 | 234.00 | 199.50 | 3,405 |
| 2022-11-08 | 228.00 | 233.00 | 228.00 | 233.00 | 198.65 | 1,429 |
| 2022-11-07 | 227.00 | 231.00 | 225.00 | 228.50 | 194.82 | 2,519 |
| 2022-11-04 | 222.00 | 227.50 | 222.00 | 227.00 | 193.54 | 1,642 |
| 2022-11-03 | 222.50 | 225.50 | 221.50 | 222.00 | 189.27 | 2,370 |
| 2022-11-02 | 222.50 | 227.50 | 222.50 | 224.00 | 190.98 | 2,194 |
| 2022-11-01 | 225.50 | 226.50 | 222.00 | 222.00 | 189.27 | 2,373 |
| 2022-10-31 | 228.50 | 229.00 | 219.00 | 222.00 | 189.27 | 4,805 |
| 2022-10-28 | 225.00 | 227.00 | 223.50 | 225.00 | 191.83 | 1,279 |
| 2022-10-27 | 221.00 | 225.00 | 218.00 | 225.00 | 191.83 | 7,953 |
| 2022-10-26 | 215.00 | 225.00 | 215.00 | 225.00 | 191.83 | 5,041 |
| 2022-10-25 | 225.00 | 226.00 | 212.50 | 212.50 | 181.17 | 7,132 |
| 2022-10-24 | 220.00 | 227.50 | 220.00 | 223.50 | 190.55 | 1,982 |
| 2022-10-21 | 226.00 | 227.00 | 220.00 | 221.00 | 188.42 | 3,779 |
| 2022-10-20 | 220.00 | 230.00 | 220.00 | 228.00 | 194.39 | 1,423 |
| 2022-10-19 | 226.00 | 226.00 | 220.00 | 226.00 | 192.68 | 923 |
| 2022-10-18 | 218.00 | 221.00 | 215.50 | 221.00 | 188.42 | 1,576 |
| 2022-10-17 | 219.50 | 221.00 | 213.00 | 218.00 | 185.86 | 2,698 |
| 2022-10-14 | 225.00 | 225.00 | 212.00 | 216.00 | 184.16 | 4,169 |
| 2022-10-13 | 219.00 | 222.50 | 218.00 | 219.50 | 187.14 | 858 |
| 2022-10-12 | 224.00 | 228.00 | 220.00 | 220.00 | 187.57 | 2,589 |
| 2022-10-11 | 225.00 | 226.50 | 215.00 | 226.50 | 193.11 | 5,303 |
| 2022-10-10 | 228.00 | 231.50 | 227.00 | 228.00 | 194.39 | 331 |
| 2022-10-07 | 231.00 | 233.00 | 228.00 | 228.00 | 194.39 | 676 |
| 2022-10-06 | 236.00 | 236.50 | 230.00 | 233.00 | 198.65 | 1,512 |
| 2022-10-05 | 234.00 | 236.00 | 230.00 | 236.00 | 201.21 | 1,864 |
| 2022-10-04 | 228.00 | 237.00 | 226.00 | 237.00 | 202.06 | 3,678 |
| 2022-10-03 | 223.50 | 227.50 | 222.00 | 227.50 | 193.96 | 1,575 |
| 2022-09-30 | 218.00 | 223.50 | 218.00 | 221.50 | 188.85 | 1,994 |
| 2022-09-29 | 215.00 | 222.00 | 214.50 | 218.00 | 185.86 | 28,066 |
| 2022-09-28 | 220.00 | 222.00 | 215.00 | 215.50 | 183.73 | 2,703 |
| 2022-09-27 | 220.50 | 226.50 | 216.50 | 218.00 | 185.86 | 14,675 |
| 2022-09-26 | 227.50 | 227.50 | 218.00 | 223.00 | 190.13 | 5,911 |
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.