Medartis Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 65.000 | 65.000 | 61.200 | 61.500 | 61.500 | 7,162 |
| 2024-08-20 | 67.200 | 68.000 | 64.000 | 64.800 | 64.800 | 6,122 |
| 2024-08-19 | 71.000 | 71.000 | 66.400 | 66.500 | 66.500 | 2,262 |
| 2024-08-16 | 67.100 | 68.500 | 66.700 | 67.600 | 67.600 | 2,916 |
| 2024-08-15 | 67.200 | 68.100 | 66.000 | 66.500 | 66.500 | 3,192 |
| 2024-08-14 | 69.200 | 69.200 | 66.000 | 66.400 | 66.400 | 2,295 |
| 2024-08-13 | 69.300 | 69.500 | 69.200 | 69.200 | 69.200 | 567 |
| 2024-08-12 | 69.600 | 69.600 | 69.200 | 69.300 | 69.300 | 861 |
| 2024-08-09 | 71.000 | 71.000 | 68.200 | 69.800 | 69.800 | 2,470 |
| 2024-08-08 | 70.000 | 76.300 | 68.200 | 71.000 | 71.000 | 1,836 |
| 2024-08-07 | 68.100 | 69.800 | 68.100 | 69.600 | 69.600 | 1,162 |
| 2024-08-06 | 70.000 | 70.000 | 68.100 | 69.200 | 69.200 | 922 |
| 2024-08-05 | 70.000 | 70.100 | 68.100 | 69.700 | 69.700 | 1,897 |
| 2024-08-02 | 75.000 | 75.000 | 70.000 | 71.400 | 71.400 | 1,023 |
| 2024-07-31 | 73.100 | 75.000 | 73.100 | 75.000 | 75.000 | 1,602 |
| 2024-07-30 | 75.800 | 75.800 | 72.000 | 72.000 | 72.000 | 395 |
| 2024-07-29 | 75.800 | 75.800 | 75.800 | 75.800 | 75.800 | 3,597 |
| 2024-07-26 | 73.500 | 75.000 | 73.300 | 73.800 | 73.800 | 11,554 |
| 2024-07-25 | 74.100 | 74.700 | 73.000 | 73.500 | 73.500 | 7,934 |
| 2024-07-24 | 71.900 | 74.100 | 71.900 | 73.800 | 73.800 | 16,389 |
| 2024-07-23 | 71.400 | 72.000 | 70.500 | 71.600 | 71.600 | 852 |
| 2024-07-22 | 70.100 | 71.100 | 69.500 | 71.100 | 71.100 | 1,122 |
| 2024-07-19 | 70.500 | 70.600 | 69.300 | 69.500 | 69.500 | 1,301 |
| 2024-07-18 | 71.200 | 71.400 | 70.600 | 71.400 | 71.400 | 975 |
| 2024-07-17 | 72.000 | 72.000 | 71.000 | 72.000 | 72.000 | 2,135 |
| 2024-07-16 | 72.000 | 72.000 | 70.500 | 71.100 | 71.100 | 290 |
| 2024-07-15 | 72.000 | 72.000 | 70.400 | 72.000 | 72.000 | 1,255 |
| 2024-07-12 | 72.000 | 72.000 | 70.800 | 72.000 | 72.000 | 1,067 |
| 2024-07-11 | 73.500 | 73.500 | 69.500 | 72.400 | 72.400 | 2,567 |
| 2024-07-10 | 71.700 | 73.700 | 71.300 | 72.800 | 72.800 | 2,163 |
| 2024-07-09 | 70.000 | 71.900 | 69.800 | 71.100 | 71.100 | 4,072 |
| 2024-07-08 | 71.000 | 71.000 | 68.500 | 69.300 | 69.300 | 1,883 |
| 2024-07-05 | 69.400 | 70.300 | 68.700 | 70.300 | 70.300 | 1,121 |
| 2024-07-04 | 69.400 | 69.500 | 68.600 | 68.700 | 68.700 | 1,971 |
| 2024-07-03 | 69.000 | 69.300 | 68.200 | 69.300 | 69.300 | 3,650 |
| 2024-07-02 | 68.000 | 69.500 | 68.000 | 69.000 | 69.000 | 2,640 |
| 2024-07-01 | 69.800 | 70.100 | 68.100 | 68.400 | 68.400 | 4,488 |
| 2024-06-28 | 69.500 | 70.100 | 68.500 | 68.600 | 68.600 | 1,562 |
| 2024-06-27 | 69.700 | 69.700 | 68.700 | 69.100 | 69.100 | 1,236 |
| 2024-06-26 | 70.000 | 70.200 | 69.200 | 69.700 | 69.700 | 720 |
| 2024-06-25 | 71.700 | 71.700 | 69.000 | 69.900 | 69.900 | 1,186 |
| 2024-06-24 | 70.200 | 70.200 | 68.500 | 69.800 | 69.800 | 2,688 |
| 2024-06-21 | 70.200 | 71.900 | 69.500 | 71.000 | 71.000 | 27,554 |
| 2024-06-20 | 70.500 | 71.300 | 69.300 | 70.700 | 70.700 | 7,564 |
| 2024-06-19 | 70.000 | 70.300 | 67.500 | 68.000 | 68.000 | 3,409 |
| 2024-06-18 | 71.000 | 72.200 | 70.300 | 70.300 | 70.300 | 3,860 |
| 2024-06-17 | 71.400 | 72.200 | 70.500 | 71.200 | 71.200 | 1,757 |
| 2024-06-14 | 72.500 | 72.500 | 70.500 | 70.700 | 70.700 | 2,693 |
| 2024-06-13 | 71.800 | 73.900 | 71.800 | 72.500 | 72.500 | 3,349 |
| 2024-06-12 | 73.000 | 73.000 | 71.200 | 71.700 | 71.700 | 4,142 |
| 2024-06-11 | 75.500 | 75.500 | 71.000 | 73.200 | 73.200 | 9,252 |
| 2024-06-10 | 76.500 | 77.200 | 75.400 | 76.800 | 76.800 | 2,177 |
| 2024-06-07 | 78.300 | 78.300 | 75.700 | 77.200 | 77.200 | 4,510 |
| 2024-06-06 | 77.000 | 78.000 | 75.500 | 77.500 | 77.500 | 2,535 |
| 2024-06-05 | 76.000 | 77.600 | 75.300 | 77.200 | 77.200 | 4,560 |
| 2024-06-04 | 76.000 | 77.700 | 74.000 | 75.700 | 75.700 | 5,014 |
| 2024-06-03 | 76.000 | 77.400 | 75.400 | 76.400 | 76.400 | 2,515 |
| 2024-05-31 | 76.300 | 76.900 | 75.300 | 76.500 | 76.500 | 4,410 |
| 2024-05-30 | 75.700 | 76.100 | 75.100 | 75.600 | 75.600 | 1,346 |
| 2024-05-29 | 77.000 | 77.700 | 76.000 | 76.500 | 76.500 | 2,532 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.