HBM Healthcare Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 337.50 | 337.50 | 326.50 | 328.00 | 269.41 | 5,310 |
| 2022-01-07 | 338.00 | 340.50 | 330.00 | 334.50 | 274.75 | 4,682 |
| 2022-01-06 | 347.50 | 347.50 | 338.50 | 340.50 | 279.68 | 4,853 |
| 2022-01-05 | 346.00 | 347.50 | 341.50 | 347.50 | 285.43 | 4,714 |
| 2022-01-04 | 349.50 | 349.50 | 340.00 | 345.00 | 283.38 | 4,832 |
| 2022-01-03 | 340.00 | 349.50 | 340.00 | 349.50 | 287.07 | 1,936 |
| 2021-12-30 | 337.50 | 342.00 | 334.00 | 339.00 | 278.45 | 4,543 |
| 2021-12-29 | 338.00 | 339.00 | 334.50 | 334.50 | 274.75 | 1,370 |
| 2021-12-28 | 337.00 | 341.00 | 333.50 | 336.50 | 276.39 | 2,392 |
| 2021-12-27 | 337.50 | 343.00 | 336.00 | 339.00 | 278.45 | 3,003 |
| 2021-12-23 | 333.50 | 339.50 | 332.00 | 336.00 | 275.98 | 2,280 |
| 2021-12-22 | 339.50 | 339.50 | 331.00 | 333.50 | 273.93 | 3,268 |
| 2021-12-21 | 340.00 | 341.50 | 334.50 | 335.00 | 275.16 | 3,500 |
| 2021-12-20 | 342.00 | 342.00 | 333.00 | 338.00 | 277.63 | 7,395 |
| 2021-12-17 | 334.00 | 342.00 | 332.00 | 342.00 | 280.91 | 12,061 |
| 2021-12-16 | 334.00 | 335.00 | 328.50 | 333.00 | 273.52 | 3,357 |
| 2021-12-15 | 328.00 | 332.00 | 328.00 | 328.50 | 269.82 | 1,522 |
| 2021-12-14 | 331.00 | 334.00 | 327.50 | 327.50 | 269.00 | 3,502 |
| 2021-12-13 | 330.00 | 332.50 | 326.00 | 326.00 | 267.77 | 4,731 |
| 2021-12-10 | 332.50 | 335.00 | 326.00 | 329.00 | 270.23 | 6,413 |
| 2021-12-09 | 331.00 | 334.00 | 329.00 | 330.00 | 271.05 | 4,718 |
| 2021-12-08 | 337.00 | 340.00 | 329.00 | 330.00 | 271.05 | 5,672 |
| 2021-12-07 | 337.50 | 339.00 | 330.50 | 333.00 | 273.52 | 6,542 |
| 2021-12-06 | 338.00 | 338.00 | 324.00 | 331.00 | 271.88 | 10,430 |
| 2021-12-03 | 337.00 | 340.50 | 333.00 | 334.00 | 274.34 | 2,538 |
| 2021-12-02 | 349.50 | 349.50 | 336.00 | 339.50 | 278.86 | 4,047 |
| 2021-12-01 | 347.00 | 349.00 | 340.50 | 346.00 | 284.20 | 3,081 |
| 2021-11-30 | 349.50 | 350.00 | 342.50 | 344.00 | 282.55 | 2,605 |
| 2021-11-29 | 340.00 | 353.00 | 338.00 | 353.00 | 289.95 | 4,021 |
| 2021-11-26 | 350.50 | 350.50 | 340.00 | 344.00 | 282.55 | 3,005 |
| 2021-11-25 | 345.00 | 354.00 | 345.00 | 353.50 | 290.36 | 2,026 |
| 2021-11-24 | 347.00 | 349.50 | 341.00 | 347.00 | 285.02 | 2,449 |
| 2021-11-23 | 346.00 | 353.00 | 345.00 | 345.00 | 283.38 | 2,816 |
| 2021-11-22 | 355.00 | 358.50 | 349.00 | 350.00 | 287.48 | 7,628 |
| 2021-11-19 | 353.00 | 355.00 | 346.50 | 350.50 | 287.89 | 2,368 |
| 2021-11-18 | 356.00 | 358.00 | 352.00 | 355.00 | 291.59 | 2,510 |
| 2021-11-17 | 360.00 | 360.00 | 352.00 | 354.00 | 290.77 | 2,495 |
| 2021-11-16 | 360.00 | 360.00 | 356.00 | 358.50 | 294.46 | 1,264 |
| 2021-11-15 | 354.50 | 360.00 | 354.50 | 359.50 | 295.28 | 1,574 |
| 2021-11-12 | 362.00 | 363.00 | 356.50 | 360.00 | 295.70 | 1,980 |
| 2021-11-11 | 352.00 | 361.50 | 352.00 | 360.50 | 296.11 | 2,324 |
| 2021-11-10 | 359.00 | 361.00 | 352.00 | 352.50 | 289.54 | 1,937 |
| 2021-11-09 | 360.50 | 363.50 | 358.00 | 361.00 | 296.52 | 1,839 |
| 2021-11-08 | 346.00 | 364.00 | 346.00 | 363.00 | 298.16 | 4,301 |
| 2021-11-05 | 353.00 | 354.50 | 347.00 | 347.50 | 285.43 | 1,507 |
| 2021-11-04 | 353.50 | 359.00 | 350.00 | 356.50 | 292.82 | 2,734 |
| 2021-11-03 | 350.00 | 353.50 | 349.00 | 353.50 | 290.36 | 3,623 |
| 2021-11-02 | 350.00 | 350.00 | 347.00 | 350.00 | 287.48 | 1,434 |
| 2021-11-01 | 348.00 | 350.00 | 345.50 | 349.50 | 287.07 | 2,978 |
| 2021-10-29 | 346.00 | 349.00 | 345.00 | 348.00 | 285.84 | 436 |
| 2021-10-28 | 347.50 | 350.00 | 344.00 | 345.50 | 283.79 | 2,872 |
| 2021-10-27 | 346.00 | 350.00 | 346.00 | 350.00 | 287.48 | 2,601 |
| 2021-10-26 | 349.50 | 349.50 | 345.50 | 348.50 | 286.25 | 3,188 |
| 2021-10-25 | 345.00 | 349.00 | 342.00 | 347.00 | 285.02 | 3,082 |
| 2021-10-22 | 339.00 | 346.00 | 339.00 | 341.50 | 280.50 | 4,243 |
| 2021-10-21 | 343.00 | 345.00 | 339.00 | 340.50 | 279.68 | 2,418 |
| 2021-10-20 | 349.50 | 349.50 | 343.00 | 343.00 | 281.73 | 2,891 |
← NewerPage 21 of 21 · 1,257 trading days
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.