HBM Healthcare Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 195.80 | 196.80 | 192.60 | 194.00 | 178.55 | 2,601 |
| 2025-02-12 | 197.40 | 198.00 | 193.20 | 194.60 | 179.10 | 3,347 |
| 2025-02-11 | 199.80 | 200.00 | 195.20 | 195.20 | 179.65 | 6,004 |
| 2025-02-10 | 199.00 | 200.00 | 198.00 | 199.00 | 183.15 | 2,450 |
| 2025-02-07 | 199.00 | 200.00 | 198.00 | 199.20 | 183.34 | 5,214 |
| 2025-02-06 | 197.80 | 200.00 | 196.80 | 199.20 | 183.34 | 5,085 |
| 2025-02-05 | 196.00 | 197.60 | 192.00 | 195.60 | 180.02 | 5,808 |
| 2025-02-04 | 193.80 | 195.40 | 189.00 | 194.80 | 179.29 | 9,218 |
| 2025-02-03 | 194.00 | 199.80 | 193.40 | 195.80 | 180.21 | 4,787 |
| 2025-01-31 | 200.00 | 200.00 | 197.60 | 199.40 | 183.52 | 6,443 |
| 2025-01-30 | 199.00 | 199.80 | 196.00 | 199.80 | 183.89 | 3,486 |
| 2025-01-29 | 198.00 | 199.20 | 195.00 | 199.20 | 183.34 | 4,788 |
| 2025-01-28 | 195.20 | 196.00 | 194.00 | 195.80 | 180.21 | 3,775 |
| 2025-01-27 | 196.00 | 197.80 | 191.00 | 193.40 | 178.00 | 6,224 |
| 2025-01-24 | 192.80 | 194.20 | 190.80 | 194.20 | 178.73 | 8,050 |
| 2025-01-23 | 189.80 | 193.80 | 189.00 | 192.00 | 176.71 | 27,693 |
| 2025-01-22 | 188.60 | 190.60 | 187.60 | 190.20 | 175.05 | 7,037 |
| 2025-01-21 | 188.60 | 188.60 | 185.00 | 187.60 | 172.66 | 8,358 |
| 2025-01-20 | 184.80 | 187.80 | 184.20 | 187.60 | 172.66 | 12,102 |
| 2025-01-17 | 179.20 | 183.20 | 179.20 | 182.80 | 168.24 | 2,727 |
| 2025-01-16 | 180.20 | 183.00 | 180.00 | 180.00 | 165.66 | 6,113 |
| 2025-01-15 | 182.00 | 183.00 | 180.60 | 181.00 | 166.59 | 7,026 |
| 2025-01-14 | 183.80 | 183.80 | 180.20 | 181.00 | 166.59 | 5,409 |
| 2025-01-13 | 187.20 | 188.00 | 180.00 | 181.00 | 166.59 | 9,811 |
| 2025-01-10 | 185.80 | 188.80 | 184.40 | 188.80 | 173.76 | 3,121 |
| 2025-01-09 | 183.60 | 186.00 | 180.80 | 185.80 | 171.00 | 4,286 |
| 2025-01-08 | 181.40 | 183.40 | 180.20 | 183.20 | 168.61 | 9,949 |
| 2025-01-07 | 181.80 | 182.00 | 180.00 | 181.60 | 167.14 | 4,848 |
| 2025-01-06 | 174.20 | 182.80 | 174.20 | 180.60 | 166.22 | 21,790 |
| 2025-01-03 | 175.40 | 176.20 | 171.00 | 171.40 | 157.75 | 16,047 |
| 2024-12-30 | 179.40 | 179.40 | 174.00 | 176.00 | 161.98 | 7,776 |
| 2024-12-27 | 179.00 | 179.60 | 174.80 | 178.20 | 164.01 | 4,925 |
| 2024-12-23 | 175.00 | 179.80 | 172.60 | 177.00 | 162.90 | 15,458 |
| 2024-12-20 | 172.80 | 176.00 | 172.80 | 174.60 | 160.69 | 13,847 |
| 2024-12-19 | 182.80 | 182.80 | 175.00 | 175.00 | 161.06 | 26,342 |
| 2024-12-18 | 183.60 | 184.20 | 176.80 | 183.00 | 168.43 | 12,070 |
| 2024-12-17 | 182.80 | 188.40 | 182.00 | 183.60 | 168.98 | 6,786 |
| 2024-12-16 | 189.00 | 189.00 | 182.80 | 185.80 | 171.00 | 5,132 |
| 2024-12-13 | 187.00 | 188.40 | 186.20 | 188.40 | 173.40 | 4,145 |
| 2024-12-12 | 185.00 | 187.00 | 185.00 | 187.00 | 172.11 | 7,762 |
| 2024-12-11 | 186.40 | 186.40 | 182.60 | 186.40 | 171.56 | 5,334 |
| 2024-12-10 | 184.20 | 185.80 | 181.60 | 184.40 | 169.71 | 4,371 |
| 2024-12-09 | 177.60 | 186.20 | 177.60 | 185.60 | 170.82 | 8,761 |
| 2024-12-06 | 184.60 | 187.00 | 180.20 | 186.40 | 171.56 | 4,874 |
| 2024-12-05 | 184.60 | 184.80 | 181.80 | 184.60 | 169.90 | 6,305 |
| 2024-12-04 | 181.80 | 185.80 | 175.00 | 181.00 | 166.59 | 11,971 |
| 2024-12-03 | 184.00 | 184.00 | 179.20 | 183.20 | 168.61 | 3,716 |
| 2024-12-02 | 184.80 | 184.80 | 180.80 | 183.00 | 168.43 | 2,500 |
| 2024-11-29 | 178.20 | 182.40 | 178.20 | 182.20 | 167.69 | 2,288 |
| 2024-11-28 | 180.00 | 180.40 | 175.80 | 179.20 | 164.93 | 3,565 |
| 2024-11-27 | 177.80 | 180.00 | 177.00 | 180.00 | 165.66 | 13,045 |
| 2024-11-26 | 176.40 | 178.00 | 174.20 | 177.80 | 163.64 | 4,887 |
| 2024-11-25 | 179.80 | 179.80 | 173.60 | 177.20 | 163.09 | 5,842 |
| 2024-11-22 | 181.40 | 181.40 | 175.00 | 175.60 | 161.62 | 4,757 |
| 2024-11-21 | 180.20 | 182.00 | 180.00 | 181.40 | 166.95 | 4,933 |
| 2024-11-20 | 184.20 | 184.20 | 179.00 | 180.00 | 165.66 | 4,120 |
| 2024-11-19 | 188.80 | 189.00 | 184.00 | 184.20 | 169.53 | 4,002 |
| 2024-11-18 | 188.00 | 189.80 | 187.00 | 189.80 | 174.68 | 9,255 |
| 2024-11-15 | 187.20 | 190.20 | 186.00 | 189.00 | 173.95 | 5,560 |
| 2024-11-14 | 190.00 | 190.00 | 183.20 | 187.60 | 172.66 | 2,402 |
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.