HBM Healthcare Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 273.00 | 273.00 | 260.00 | 263.50 | 216.43 | 10,605 |
| 2022-04-01 | 276.00 | 276.00 | 270.50 | 273.00 | 224.24 | 2,863 |
| 2022-03-31 | 279.00 | 281.50 | 275.00 | 276.00 | 226.70 | 2,384 |
| 2022-03-30 | 284.00 | 287.50 | 274.00 | 281.00 | 230.81 | 3,635 |
| 2022-03-29 | 273.00 | 285.00 | 273.00 | 281.50 | 231.22 | 4,995 |
| 2022-03-28 | 275.00 | 275.00 | 270.00 | 273.00 | 224.24 | 1,545 |
| 2022-03-25 | 273.50 | 275.00 | 269.00 | 269.50 | 221.36 | 3,687 |
| 2022-03-24 | 270.00 | 275.00 | 268.00 | 275.00 | 225.88 | 4,015 |
| 2022-03-23 | 275.00 | 275.00 | 267.00 | 268.00 | 220.13 | 4,816 |
| 2022-03-22 | 280.00 | 284.00 | 273.50 | 274.00 | 225.06 | 3,765 |
| 2022-03-21 | 280.00 | 281.50 | 271.50 | 278.00 | 228.34 | 4,153 |
| 2022-03-18 | 282.50 | 282.50 | 271.00 | 271.00 | 222.59 | 7,896 |
| 2022-03-17 | 273.00 | 279.50 | 270.50 | 278.00 | 228.34 | 6,491 |
| 2022-03-16 | 263.50 | 268.50 | 258.50 | 268.50 | 220.54 | 7,043 |
| 2022-03-15 | 260.00 | 260.00 | 251.50 | 260.00 | 213.56 | 7,854 |
| 2022-03-14 | 253.50 | 263.50 | 253.50 | 259.50 | 213.15 | 6,600 |
| 2022-03-11 | 256.00 | 256.00 | 249.50 | 250.50 | 205.75 | 3,168 |
| 2022-03-10 | 257.50 | 260.50 | 248.50 | 251.00 | 206.17 | 6,853 |
| 2022-03-09 | 253.00 | 259.00 | 250.00 | 254.50 | 209.04 | 7,696 |
| 2022-03-08 | 251.00 | 256.00 | 238.00 | 242.00 | 198.77 | 9,293 |
| 2022-03-07 | 247.00 | 259.00 | 220.50 | 248.50 | 204.11 | 22,524 |
| 2022-03-04 | 262.00 | 264.00 | 253.00 | 253.50 | 208.22 | 4,567 |
| 2022-03-03 | 277.00 | 277.00 | 263.00 | 266.00 | 218.49 | 5,225 |
| 2022-03-02 | 272.00 | 280.00 | 272.00 | 275.00 | 225.88 | 3,790 |
| 2022-03-01 | 292.00 | 292.00 | 273.00 | 275.00 | 225.88 | 6,643 |
| 2022-02-28 | 280.50 | 289.00 | 280.50 | 288.00 | 236.56 | 3,776 |
| 2022-02-25 | 282.00 | 292.00 | 276.50 | 292.00 | 239.84 | 4,244 |
| 2022-02-24 | 285.00 | 285.00 | 270.50 | 279.50 | 229.57 | 8,480 |
| 2022-02-23 | 287.50 | 294.00 | 286.00 | 290.50 | 238.61 | 3,644 |
| 2022-02-22 | 278.00 | 289.00 | 278.00 | 282.00 | 231.63 | 4,079 |
| 2022-02-21 | 286.00 | 290.00 | 279.00 | 281.00 | 230.81 | 4,279 |
| 2022-02-18 | 291.00 | 294.00 | 286.00 | 286.50 | 235.32 | 2,641 |
| 2022-02-17 | 301.50 | 301.50 | 293.00 | 294.50 | 241.90 | 3,326 |
| 2022-02-16 | 296.50 | 299.00 | 294.00 | 297.50 | 244.36 | 1,292 |
| 2022-02-15 | 290.00 | 297.00 | 290.00 | 294.00 | 241.48 | 3,067 |
| 2022-02-14 | 293.00 | 298.00 | 280.00 | 286.00 | 234.91 | 9,213 |
| 2022-02-11 | 302.50 | 302.50 | 293.00 | 296.50 | 243.54 | 2,975 |
| 2022-02-10 | 295.00 | 302.50 | 295.00 | 298.50 | 245.18 | 3,755 |
| 2022-02-09 | 289.00 | 299.00 | 289.00 | 294.50 | 241.90 | 6,189 |
| 2022-02-08 | 307.00 | 307.00 | 287.50 | 288.50 | 236.97 | 5,666 |
| 2022-02-07 | 305.00 | 306.50 | 300.50 | 301.00 | 247.23 | 12,108 |
| 2022-02-04 | 315.50 | 316.00 | 304.00 | 305.00 | 250.52 | 4,619 |
| 2022-02-03 | 315.00 | 315.00 | 306.50 | 311.00 | 255.45 | 5,156 |
| 2022-02-02 | 300.00 | 314.00 | 300.00 | 314.00 | 257.91 | 5,634 |
| 2022-02-01 | 300.00 | 310.50 | 298.50 | 300.50 | 246.82 | 6,495 |
| 2022-01-31 | 286.00 | 299.50 | 284.00 | 295.50 | 242.72 | 5,008 |
| 2022-01-28 | 294.50 | 294.50 | 281.00 | 285.00 | 234.09 | 4,126 |
| 2022-01-27 | 291.00 | 294.50 | 286.00 | 291.00 | 239.02 | 3,722 |
| 2022-01-26 | 280.00 | 294.50 | 279.00 | 294.00 | 241.48 | 6,753 |
| 2022-01-25 | 280.00 | 288.00 | 272.50 | 277.00 | 227.52 | 12,734 |
| 2022-01-24 | 292.00 | 293.00 | 276.50 | 277.00 | 227.52 | 9,774 |
| 2022-01-21 | 305.00 | 306.50 | 285.00 | 293.00 | 240.66 | 13,541 |
| 2022-01-20 | 305.00 | 310.50 | 301.50 | 308.50 | 253.39 | 3,853 |
| 2022-01-19 | 295.00 | 307.00 | 289.00 | 306.00 | 251.34 | 13,080 |
| 2022-01-18 | 310.00 | 312.50 | 291.00 | 295.00 | 242.31 | 13,743 |
| 2022-01-17 | 320.00 | 323.50 | 310.00 | 313.50 | 257.50 | 10,264 |
| 2022-01-14 | 322.50 | 322.50 | 316.50 | 320.00 | 262.84 | 3,610 |
| 2022-01-13 | 328.00 | 329.50 | 321.00 | 321.00 | 263.66 | 6,483 |
| 2022-01-12 | 335.00 | 335.00 | 326.00 | 329.50 | 270.64 | 4,871 |
| 2022-01-11 | 329.50 | 336.00 | 328.00 | 331.50 | 272.29 | 4,726 |
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.