HBM Healthcare Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 242.50 | 243.50 | 238.00 | 240.00 | 231.02 | 1,782 |
| 2026-01-29 | 243.00 | 244.00 | 241.00 | 241.50 | 232.46 | 3,194 |
| 2026-01-28 | 244.00 | 244.00 | 240.50 | 240.50 | 231.50 | 10,684 |
| 2026-01-27 | 245.00 | 245.50 | 240.50 | 240.50 | 231.50 | 4,385 |
| 2026-01-26 | 245.00 | 245.00 | 241.00 | 244.50 | 235.35 | 3,200 |
| 2026-01-23 | 242.50 | 244.50 | 241.00 | 244.00 | 234.87 | 4,092 |
| 2026-01-22 | 239.50 | 243.50 | 238.50 | 241.50 | 232.46 | 6,966 |
| 2026-01-21 | 235.00 | 237.50 | 234.00 | 237.00 | 228.13 | 6,362 |
| 2026-01-20 | 236.50 | 236.50 | 229.00 | 236.50 | 227.65 | 2,223 |
| 2026-01-19 | 236.00 | 237.50 | 234.00 | 235.00 | 226.21 | 1,950 |
| 2026-01-16 | 238.00 | 238.00 | 235.50 | 236.50 | 227.65 | 4,018 |
| 2026-01-15 | 233.00 | 239.00 | 232.50 | 239.00 | 230.06 | 11,981 |
| 2026-01-14 | 229.00 | 234.50 | 225.50 | 233.00 | 224.28 | 9,078 |
| 2026-01-13 | 236.00 | 239.00 | 230.50 | 233.00 | 224.28 | 10,326 |
| 2026-01-12 | 238.00 | 238.00 | 233.50 | 236.00 | 227.17 | 3,068 |
| 2026-01-09 | 232.50 | 237.50 | 231.50 | 237.50 | 228.61 | 5,573 |
| 2026-01-08 | 227.50 | 232.50 | 225.50 | 232.50 | 223.80 | 10,914 |
| 2026-01-07 | 225.00 | 228.00 | 222.50 | 228.00 | 219.47 | 8,772 |
| 2026-01-06 | 225.00 | 225.00 | 219.00 | 224.50 | 216.10 | 5,834 |
| 2026-01-05 | 225.50 | 226.00 | 221.50 | 222.50 | 214.17 | 8,106 |
| 2025-12-30 | 225.50 | 227.00 | 223.50 | 226.50 | 218.02 | 7,629 |
| 2025-12-29 | 225.00 | 228.50 | 225.00 | 225.50 | 217.06 | 4,778 |
| 2025-12-23 | 225.00 | 225.50 | 220.00 | 225.50 | 217.06 | 7,496 |
| 2025-12-22 | 222.00 | 226.00 | 221.00 | 225.00 | 216.58 | 5,513 |
| 2025-12-19 | 224.00 | 225.50 | 221.00 | 225.50 | 217.06 | 10,059 |
| 2025-12-18 | 226.00 | 227.00 | 218.00 | 224.00 | 215.62 | 14,248 |
| 2025-12-17 | 220.00 | 228.00 | 218.50 | 228.00 | 219.47 | 17,061 |
| 2025-12-16 | 224.00 | 227.00 | 218.50 | 220.50 | 212.25 | 4,801 |
| 2025-12-15 | 220.00 | 228.00 | 220.00 | 224.50 | 216.10 | 10,488 |
| 2025-12-12 | 213.00 | 219.00 | 210.00 | 219.00 | 210.80 | 9,917 |
| 2025-12-11 | 209.00 | 213.00 | 208.50 | 212.50 | 204.55 | 8,367 |
| 2025-12-10 | 208.00 | 210.00 | 207.00 | 209.50 | 201.66 | 5,316 |
| 2025-12-09 | 204.00 | 207.50 | 204.00 | 206.50 | 198.77 | 3,522 |
| 2025-12-08 | 205.50 | 208.00 | 205.00 | 207.00 | 199.25 | 2,723 |
| 2025-12-05 | 206.50 | 208.00 | 205.50 | 206.00 | 198.29 | 4,904 |
| 2025-12-04 | 203.50 | 209.00 | 203.50 | 205.50 | 197.81 | 13,971 |
| 2025-12-03 | 208.00 | 208.00 | 202.50 | 205.50 | 197.81 | 5,895 |
| 2025-12-02 | 207.00 | 208.00 | 206.00 | 208.00 | 200.22 | 2,488 |
| 2025-12-01 | 207.50 | 209.00 | 205.00 | 205.00 | 197.33 | 4,714 |
| 2025-11-28 | 206.50 | 209.00 | 205.50 | 208.00 | 200.22 | 7,585 |
| 2025-11-27 | 204.00 | 207.00 | 203.50 | 207.00 | 199.25 | 6,285 |
| 2025-11-26 | 205.00 | 205.00 | 202.00 | 203.50 | 195.88 | 4,720 |
| 2025-11-25 | 204.00 | 205.00 | 202.00 | 202.50 | 194.92 | 4,213 |
| 2025-11-24 | 205.00 | 205.00 | 202.00 | 203.50 | 195.88 | 3,057 |
| 2025-11-21 | 201.50 | 205.50 | 200.50 | 204.50 | 196.85 | 8,876 |
| 2025-11-20 | 201.00 | 204.00 | 198.60 | 201.50 | 193.96 | 4,599 |
| 2025-11-19 | 201.50 | 205.50 | 201.50 | 202.00 | 194.44 | 5,420 |
| 2025-11-18 | 205.00 | 206.00 | 202.50 | 203.50 | 195.88 | 12,831 |
| 2025-11-17 | 201.00 | 207.00 | 201.00 | 207.00 | 199.25 | 25,159 |
| 2025-11-14 | 199.00 | 200.50 | 198.60 | 200.00 | 192.52 | 4,509 |
| 2025-11-13 | 200.00 | 201.00 | 198.80 | 200.00 | 192.52 | 3,183 |
| 2025-11-12 | 197.80 | 200.00 | 195.40 | 199.80 | 192.32 | 6,360 |
| 2025-11-11 | 196.40 | 197.00 | 194.20 | 196.60 | 189.24 | 3,857 |
| 2025-11-10 | 194.00 | 196.20 | 193.80 | 194.00 | 186.74 | 34,489 |
| 2025-11-07 | 195.20 | 196.20 | 194.00 | 194.00 | 186.74 | 10,175 |
| 2025-11-06 | 195.20 | 196.80 | 194.80 | 195.20 | 187.90 | 4,339 |
| 2025-11-05 | 198.00 | 199.40 | 195.60 | 195.60 | 188.28 | 6,468 |
| 2025-11-04 | 199.00 | 200.00 | 196.00 | 198.60 | 191.17 | 6,814 |
| 2025-11-03 | 200.00 | 201.50 | 198.60 | 199.60 | 192.13 | 7,186 |
| 2025-10-31 | 195.60 | 200.50 | 195.60 | 200.50 | 193.00 | 4,081 |
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.