HBM Healthcare Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 266.00 | 269.00 | 265.00 | 266.00 | 218.49 | 1,106 |
| 2022-06-30 | 270.50 | 273.00 | 264.00 | 265.00 | 217.66 | 3,127 |
| 2022-06-29 | 272.50 | 274.00 | 270.00 | 272.00 | 223.41 | 1,769 |
| 2022-06-28 | 274.00 | 275.00 | 271.50 | 272.50 | 223.83 | 1,080 |
| 2022-06-27 | 274.50 | 274.50 | 266.00 | 272.00 | 223.41 | 6,565 |
| 2022-06-24 | 273.00 | 276.00 | 267.00 | 273.00 | 224.24 | 5,373 |
| 2022-06-23 | 264.00 | 274.00 | 264.00 | 272.50 | 223.83 | 4,532 |
| 2022-06-22 | 273.00 | 273.00 | 260.00 | 265.00 | 217.66 | 4,694 |
| 2022-06-21 | 270.50 | 273.00 | 266.50 | 273.00 | 224.24 | 2,038 |
| 2022-06-20 | 263.50 | 270.00 | 263.00 | 266.00 | 218.49 | 1,962 |
| 2022-06-17 | 253.00 | 267.00 | 250.00 | 267.00 | 219.31 | 2,738 |
| 2022-06-16 | 256.50 | 265.50 | 251.50 | 253.50 | 208.22 | 4,015 |
| 2022-06-15 | 252.50 | 258.00 | 250.50 | 257.00 | 211.09 | 1,896 |
| 2022-06-14 | 251.00 | 255.00 | 248.50 | 249.00 | 204.52 | 3,811 |
| 2022-06-13 | 266.50 | 268.00 | 255.00 | 256.00 | 210.27 | 4,582 |
| 2022-06-10 | 270.50 | 272.00 | 265.00 | 270.50 | 222.18 | 3,411 |
| 2022-06-09 | 272.00 | 272.00 | 267.00 | 270.00 | 221.77 | 4,000 |
| 2022-06-08 | 267.00 | 272.50 | 264.50 | 272.00 | 223.41 | 4,083 |
| 2022-06-07 | 270.50 | 273.50 | 267.00 | 267.00 | 219.31 | 2,403 |
| 2022-06-03 | 271.00 | 274.00 | 264.00 | 270.00 | 221.77 | 3,612 |
| 2022-06-02 | 268.00 | 271.50 | 267.00 | 268.50 | 220.54 | 1,632 |
| 2022-06-01 | 273.00 | 275.00 | 267.00 | 267.00 | 219.31 | 13,840 |
| 2022-05-31 | 275.50 | 275.50 | 270.50 | 273.00 | 224.24 | 7,680 |
| 2022-05-30 | 269.00 | 275.00 | 265.50 | 275.00 | 225.88 | 6,106 |
| 2022-05-27 | 264.00 | 269.50 | 264.00 | 267.00 | 219.31 | 20,397 |
| 2022-05-25 | 255.00 | 263.00 | 255.00 | 260.00 | 213.56 | 11,922 |
| 2022-05-24 | 257.00 | 258.50 | 255.50 | 256.00 | 210.27 | 647 |
| 2022-05-23 | 257.50 | 259.50 | 255.50 | 255.50 | 209.86 | 1,984 |
| 2022-05-20 | 250.00 | 257.50 | 246.00 | 252.50 | 207.40 | 6,282 |
| 2022-05-19 | 252.00 | 252.50 | 241.50 | 245.50 | 201.65 | 5,327 |
| 2022-05-18 | 255.00 | 259.50 | 252.00 | 252.00 | 206.99 | 3,296 |
| 2022-05-17 | 254.50 | 255.50 | 250.00 | 254.00 | 208.63 | 4,026 |
| 2022-05-16 | 247.00 | 256.50 | 247.00 | 253.00 | 207.81 | 4,363 |
| 2022-05-13 | 244.00 | 250.50 | 240.00 | 244.00 | 200.42 | 3,984 |
| 2022-05-12 | 244.00 | 248.50 | 231.00 | 237.50 | 195.08 | 8,966 |
| 2022-05-11 | 240.00 | 249.00 | 240.00 | 247.00 | 202.88 | 5,437 |
| 2022-05-10 | 230.00 | 238.50 | 230.00 | 237.50 | 195.08 | 7,138 |
| 2022-05-09 | 239.00 | 239.00 | 227.50 | 229.00 | 188.10 | 7,033 |
| 2022-05-06 | 236.00 | 240.00 | 230.00 | 240.00 | 197.13 | 4,324 |
| 2022-05-05 | 240.00 | 240.00 | 233.00 | 237.00 | 194.67 | 3,067 |
| 2022-05-04 | 238.00 | 239.50 | 233.00 | 237.00 | 194.67 | 3,897 |
| 2022-05-03 | 235.50 | 242.00 | 232.50 | 237.00 | 194.67 | 7,074 |
| 2022-05-02 | 235.00 | 240.00 | 233.00 | 235.50 | 193.43 | 5,843 |
| 2022-04-29 | 239.50 | 239.50 | 228.00 | 235.00 | 193.02 | 5,376 |
| 2022-04-28 | 239.50 | 242.00 | 233.50 | 235.50 | 193.43 | 11,886 |
| 2022-04-27 | 245.50 | 250.00 | 237.00 | 237.50 | 195.08 | 10,477 |
| 2022-04-26 | 265.00 | 265.00 | 250.50 | 251.00 | 206.17 | 8,150 |
| 2022-04-25 | 261.00 | 268.00 | 256.00 | 258.00 | 211.92 | 3,141 |
| 2022-04-22 | 265.00 | 265.00 | 261.50 | 265.00 | 217.66 | 1,650 |
| 2022-04-21 | 258.00 | 267.00 | 257.00 | 264.00 | 216.84 | 5,188 |
| 2022-04-20 | 257.00 | 265.00 | 257.00 | 259.50 | 213.15 | 2,210 |
| 2022-04-19 | 260.50 | 264.50 | 250.50 | 258.50 | 212.33 | 4,675 |
| 2022-04-14 | 264.00 | 267.00 | 260.00 | 263.00 | 216.02 | 2,238 |
| 2022-04-13 | 265.00 | 270.00 | 261.50 | 263.00 | 216.02 | 3,060 |
| 2022-04-12 | 270.50 | 272.00 | 267.00 | 268.50 | 220.54 | 1,609 |
| 2022-04-11 | 271.00 | 276.00 | 271.00 | 275.00 | 225.88 | 2,708 |
| 2022-04-08 | 270.00 | 277.00 | 268.00 | 274.50 | 225.47 | 4,133 |
| 2022-04-07 | 277.00 | 277.00 | 273.00 | 275.50 | 226.29 | 3,928 |
| 2022-04-06 | 266.50 | 279.00 | 265.00 | 274.50 | 225.47 | 6,648 |
| 2022-04-05 | 265.00 | 267.00 | 258.00 | 265.00 | 217.66 | 12,373 |
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.