HBM Healthcare Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 227.50 | 227.50 | 218.00 | 223.00 | 190.13 | 5,911 |
| 2022-09-23 | 239.50 | 239.50 | 227.00 | 227.00 | 193.54 | 6,312 |
| 2022-09-22 | 238.00 | 242.00 | 236.00 | 240.50 | 205.05 | 1,163 |
| 2022-09-21 | 242.00 | 242.00 | 231.50 | 239.00 | 203.77 | 3,143 |
| 2022-09-20 | 248.00 | 248.00 | 240.00 | 242.00 | 206.33 | 1,572 |
| 2022-09-19 | 242.00 | 248.00 | 239.00 | 244.50 | 208.46 | 3,386 |
| 2022-09-16 | 252.00 | 255.00 | 240.00 | 245.50 | 209.31 | 6,976 |
| 2022-09-15 | 259.00 | 259.50 | 251.00 | 253.50 | 216.13 | 3,085 |
| 2022-09-14 | 249.50 | 257.50 | 249.50 | 256.00 | 218.26 | 2,907 |
| 2022-09-13 | 255.00 | 259.00 | 252.00 | 252.50 | 215.28 | 1,072 |
| 2022-09-12 | 254.00 | 258.00 | 253.50 | 258.00 | 219.97 | 1,437 |
| 2022-09-09 | 250.00 | 258.50 | 250.00 | 253.00 | 215.70 | 2,319 |
| 2022-09-08 | 256.50 | 256.50 | 250.50 | 250.50 | 213.57 | 899 |
| 2022-09-07 | 255.00 | 255.00 | 251.50 | 252.00 | 214.85 | 854 |
| 2022-09-06 | 256.50 | 259.00 | 254.00 | 254.00 | 216.56 | 1,108 |
| 2022-09-05 | 258.00 | 258.50 | 255.50 | 256.00 | 218.26 | 2,629 |
| 2022-09-02 | 257.00 | 260.50 | 256.50 | 258.50 | 220.39 | 5,307 |
| 2022-09-01 | 261.00 | 261.50 | 244.00 | 254.50 | 216.98 | 4,525 |
| 2022-08-31 | 258.50 | 261.50 | 258.50 | 261.50 | 222.95 | 840 |
| 2022-08-30 | 260.00 | 262.00 | 257.50 | 257.50 | 219.54 | 1,826 |
| 2022-08-29 | 269.00 | 269.00 | 262.00 | 265.00 | 217.66 | 1,580 |
| 2022-08-26 | 269.00 | 269.00 | 265.00 | 269.00 | 220.95 | 2,190 |
| 2022-08-25 | 269.00 | 269.00 | 264.50 | 267.00 | 219.31 | 512 |
| 2022-08-24 | 261.50 | 269.00 | 261.50 | 266.00 | 218.49 | 3,916 |
| 2022-08-23 | 265.00 | 265.50 | 260.50 | 263.50 | 216.43 | 3,422 |
| 2022-08-22 | 266.50 | 266.50 | 262.50 | 264.50 | 217.25 | 2,186 |
| 2022-08-19 | 270.00 | 270.00 | 265.00 | 267.50 | 219.72 | 1,078 |
| 2022-08-18 | 268.50 | 270.00 | 268.00 | 269.50 | 221.36 | 604 |
| 2022-08-17 | 269.00 | 272.00 | 267.00 | 269.50 | 221.36 | 1,989 |
| 2022-08-16 | 269.00 | 269.00 | 264.00 | 267.00 | 219.31 | 3,554 |
| 2022-08-15 | 271.00 | 273.00 | 267.00 | 269.00 | 220.95 | 731 |
| 2022-08-12 | 270.00 | 272.00 | 268.50 | 271.50 | 223.00 | 1,593 |
| 2022-08-11 | 270.00 | 270.00 | 265.50 | 269.50 | 221.36 | 2,883 |
| 2022-08-10 | 265.00 | 270.00 | 263.50 | 269.50 | 221.36 | 3,424 |
| 2022-08-09 | 266.50 | 270.00 | 263.50 | 266.50 | 218.90 | 2,509 |
| 2022-08-08 | 264.00 | 268.50 | 259.00 | 264.50 | 217.25 | 5,210 |
| 2022-08-05 | 273.00 | 273.00 | 259.00 | 261.00 | 214.38 | 4,107 |
| 2022-08-04 | 265.50 | 273.00 | 264.50 | 272.50 | 223.83 | 5,900 |
| 2022-08-03 | 267.00 | 270.00 | 263.50 | 265.50 | 218.08 | 5,213 |
| 2022-08-02 | 262.50 | 267.00 | 262.00 | 267.00 | 219.31 | 3,018 |
| 2022-07-29 | 265.00 | 269.00 | 261.00 | 262.00 | 215.20 | 2,708 |
| 2022-07-28 | 262.00 | 265.00 | 258.50 | 262.00 | 215.20 | 2,944 |
| 2022-07-27 | 264.50 | 266.50 | 259.50 | 261.00 | 214.38 | 2,613 |
| 2022-07-26 | 270.00 | 270.00 | 260.50 | 262.50 | 215.61 | 2,100 |
| 2022-07-25 | 270.00 | 270.00 | 261.00 | 269.50 | 221.36 | 2,569 |
| 2022-07-22 | 269.00 | 273.00 | 263.00 | 266.50 | 218.90 | 4,031 |
| 2022-07-21 | 270.00 | 271.00 | 266.50 | 268.00 | 220.13 | 825 |
| 2022-07-20 | 263.00 | 270.00 | 262.50 | 270.00 | 221.77 | 2,085 |
| 2022-07-19 | 266.00 | 268.00 | 262.00 | 263.00 | 216.02 | 2,532 |
| 2022-07-18 | 269.00 | 270.00 | 260.50 | 263.00 | 216.02 | 4,718 |
| 2022-07-15 | 274.00 | 274.50 | 264.00 | 267.00 | 219.31 | 1,155 |
| 2022-07-14 | 273.00 | 274.50 | 267.50 | 272.00 | 223.41 | 3,640 |
| 2022-07-13 | 267.00 | 272.00 | 263.00 | 270.50 | 222.18 | 2,060 |
| 2022-07-12 | 272.50 | 272.50 | 264.50 | 267.00 | 219.31 | 2,377 |
| 2022-07-11 | 273.00 | 274.50 | 272.50 | 273.50 | 224.65 | 481 |
| 2022-07-08 | 273.00 | 275.00 | 272.00 | 275.00 | 225.88 | 1,287 |
| 2022-07-07 | 268.50 | 271.50 | 266.00 | 269.50 | 221.36 | 3,571 |
| 2022-07-06 | 269.50 | 272.50 | 263.00 | 267.00 | 219.31 | 3,643 |
| 2022-07-05 | 267.00 | 270.00 | 266.00 | 270.00 | 221.77 | 1,531 |
| 2022-07-04 | 268.50 | 268.50 | 265.00 | 268.50 | 220.54 | 849 |
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.