HBM Healthcare Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 188.40 | 188.80 | 184.60 | 186.60 | 171.74 | 3,413 |
| 2024-11-12 | 188.40 | 191.00 | 184.60 | 188.40 | 173.40 | 6,353 |
| 2024-11-11 | 183.00 | 190.00 | 183.00 | 189.80 | 174.68 | 8,727 |
| 2024-11-08 | 181.60 | 185.00 | 180.00 | 183.00 | 168.43 | 10,626 |
| 2024-11-07 | 182.00 | 183.00 | 180.00 | 180.40 | 166.03 | 10,153 |
| 2024-11-06 | 182.00 | 182.40 | 180.00 | 181.40 | 166.95 | 6,713 |
| 2024-11-05 | 182.40 | 183.00 | 180.00 | 181.60 | 167.14 | 3,619 |
| 2024-11-04 | 184.20 | 184.40 | 181.00 | 182.00 | 167.51 | 2,050 |
| 2024-11-01 | 187.00 | 187.00 | 180.40 | 184.00 | 169.35 | 5,868 |
| 2024-10-31 | 185.80 | 188.00 | 182.80 | 187.60 | 172.66 | 6,502 |
| 2024-10-30 | 184.80 | 186.80 | 183.00 | 185.80 | 171.00 | 2,204 |
| 2024-10-29 | 186.00 | 186.00 | 182.60 | 183.80 | 169.16 | 2,145 |
| 2024-10-28 | 186.00 | 187.00 | 184.00 | 185.80 | 171.00 | 9,364 |
| 2024-10-25 | 187.80 | 187.80 | 183.80 | 186.00 | 171.19 | 2,441 |
| 2024-10-24 | 186.00 | 186.60 | 183.20 | 185.20 | 170.45 | 2,185 |
| 2024-10-23 | 188.00 | 188.00 | 184.20 | 186.00 | 171.19 | 2,125 |
| 2024-10-22 | 181.40 | 188.60 | 181.40 | 186.20 | 171.37 | 2,579 |
| 2024-10-21 | 186.00 | 186.40 | 184.00 | 184.40 | 169.71 | 2,239 |
| 2024-10-18 | 189.00 | 189.00 | 184.00 | 186.00 | 171.19 | 2,114 |
| 2024-10-17 | 180.00 | 190.00 | 180.00 | 188.20 | 173.21 | 6,820 |
| 2024-10-16 | 182.80 | 184.40 | 175.60 | 177.00 | 162.90 | 8,321 |
| 2024-10-15 | 186.40 | 187.00 | 183.40 | 184.60 | 169.90 | 3,054 |
| 2024-10-14 | 185.00 | 189.80 | 185.00 | 186.40 | 171.56 | 2,069 |
| 2024-10-11 | 185.00 | 185.00 | 183.40 | 185.00 | 170.27 | 2,285 |
| 2024-10-10 | 187.80 | 188.00 | 183.60 | 185.00 | 170.27 | 4,415 |
| 2024-10-09 | 188.80 | 189.60 | 187.20 | 188.00 | 173.03 | 1,513 |
| 2024-10-08 | 189.00 | 189.80 | 188.00 | 188.80 | 173.76 | 1,536 |
| 2024-10-07 | 188.80 | 189.80 | 187.80 | 189.00 | 173.95 | 1,832 |
| 2024-10-04 | 186.20 | 189.40 | 185.20 | 188.40 | 173.40 | 3,670 |
| 2024-10-03 | 185.60 | 187.80 | 185.00 | 186.20 | 171.37 | 1,446 |
| 2024-10-02 | 186.80 | 188.00 | 185.20 | 185.60 | 170.82 | 3,613 |
| 2024-10-01 | 190.00 | 190.00 | 185.80 | 186.20 | 171.37 | 3,876 |
| 2024-09-30 | 189.60 | 189.80 | 183.20 | 189.40 | 174.32 | 5,801 |
| 2024-09-27 | 184.40 | 190.40 | 184.40 | 190.00 | 174.87 | 4,623 |
| 2024-09-26 | 184.00 | 186.80 | 183.00 | 186.40 | 171.56 | 3,841 |
| 2024-09-25 | 177.20 | 183.60 | 177.20 | 183.60 | 168.98 | 11,889 |
| 2024-09-24 | 178.00 | 178.60 | 176.00 | 177.00 | 162.90 | 6,062 |
| 2024-09-23 | 176.20 | 178.40 | 175.00 | 177.40 | 163.27 | 2,567 |
| 2024-09-20 | 175.00 | 178.20 | 174.20 | 175.40 | 161.43 | 11,408 |
| 2024-09-19 | 169.00 | 175.00 | 169.00 | 175.00 | 161.06 | 26,682 |
| 2024-09-18 | 166.40 | 168.60 | 165.20 | 168.60 | 155.17 | 5,981 |
| 2024-09-17 | 165.60 | 167.40 | 164.60 | 166.40 | 153.15 | 10,663 |
| 2024-09-16 | 163.80 | 165.00 | 162.60 | 164.00 | 150.94 | 5,027 |
| 2024-09-13 | 167.40 | 170.20 | 161.80 | 164.00 | 150.94 | 5,264 |
| 2024-09-12 | 172.60 | 172.60 | 166.60 | 168.60 | 155.17 | 9,182 |
| 2024-09-11 | 174.00 | 176.20 | 170.80 | 171.00 | 157.38 | 3,436 |
| 2024-09-10 | 174.00 | 176.60 | 173.60 | 175.20 | 161.25 | 1,101 |
| 2024-09-09 | 173.00 | 175.20 | 172.00 | 174.40 | 160.51 | 3,502 |
| 2024-09-06 | 176.00 | 179.40 | 173.00 | 174.00 | 160.14 | 3,439 |
| 2024-09-05 | 173.40 | 177.00 | 171.40 | 176.00 | 161.98 | 3,917 |
| 2024-09-04 | 176.80 | 177.00 | 170.20 | 172.80 | 159.04 | 5,363 |
| 2024-09-03 | 181.40 | 183.00 | 176.60 | 177.00 | 162.90 | 4,875 |
| 2024-09-02 | 180.20 | 182.80 | 179.60 | 180.00 | 165.66 | 1,383 |
| 2024-08-30 | 182.80 | 182.80 | 181.00 | 181.00 | 166.59 | 810 |
| 2024-08-29 | 183.80 | 184.00 | 178.00 | 182.20 | 167.69 | 6,193 |
| 2024-08-28 | 185.40 | 186.80 | 180.40 | 180.40 | 166.03 | 2,711 |
| 2024-08-27 | 187.00 | 187.00 | 184.40 | 185.60 | 170.82 | 1,759 |
| 2024-08-26 | 181.80 | 187.00 | 179.40 | 187.00 | 172.11 | 5,895 |
| 2024-08-23 | 180.20 | 182.00 | 180.20 | 181.00 | 166.59 | 813 |
| 2024-08-22 | 178.00 | 183.00 | 177.00 | 180.00 | 165.66 | 4,719 |
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.