Medartis Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 77.000 | 78.500 | 77.000 | 77.800 | 77.800 | 1,923 |
| 2024-05-27 | 77.100 | 79.500 | 75.300 | 78.500 | 78.500 | 3,212 |
| 2024-05-24 | 76.900 | 78.900 | 76.000 | 76.400 | 76.400 | 917 |
| 2024-05-23 | 77.000 | 77.900 | 75.100 | 76.000 | 76.000 | 1,756 |
| 2024-05-22 | 75.000 | 77.000 | 75.000 | 77.000 | 77.000 | 3,289 |
| 2024-05-21 | 75.500 | 76.300 | 75.000 | 75.100 | 75.100 | 5,561 |
| 2024-05-17 | 76.000 | 77.000 | 75.300 | 76.200 | 76.200 | 1,948 |
| 2024-05-16 | 76.600 | 79.900 | 76.500 | 76.800 | 76.800 | 2,341 |
| 2024-05-15 | 76.500 | 78.200 | 76.500 | 76.800 | 76.800 | 8,777 |
| 2024-05-14 | 77.100 | 78.800 | 76.900 | 77.900 | 77.900 | 2,751 |
| 2024-05-13 | 77.700 | 80.000 | 77.000 | 78.100 | 78.100 | 1,691 |
| 2024-05-10 | 77.000 | 80.000 | 76.600 | 77.900 | 77.900 | 3,502 |
| 2024-05-08 | 78.500 | 79.200 | 76.900 | 77.000 | 77.000 | 6,326 |
| 2024-05-07 | 80.000 | 80.000 | 78.800 | 78.800 | 78.800 | 2,471 |
| 2024-05-06 | 80.100 | 80.700 | 80.000 | 80.300 | 80.300 | 1,424 |
| 2024-05-03 | 80.600 | 81.000 | 80.000 | 80.200 | 80.200 | 7,569 |
| 2024-05-02 | 80.500 | 81.500 | 80.300 | 80.800 | 80.800 | 850 |
| 2024-04-30 | 80.900 | 81.100 | 80.100 | 80.200 | 80.200 | 4,622 |
| 2024-04-29 | 81.600 | 82.000 | 80.700 | 81.000 | 81.000 | 3,580 |
| 2024-04-26 | 80.400 | 81.700 | 79.800 | 81.600 | 81.600 | 2,848 |
| 2024-04-25 | 81.800 | 81.800 | 80.100 | 80.100 | 80.100 | 361 |
| 2024-04-24 | 80.200 | 80.800 | 80.200 | 80.400 | 80.400 | 339 |
| 2024-04-23 | 81.700 | 81.900 | 80.100 | 80.900 | 80.900 | 1,619 |
| 2024-04-22 | 81.200 | 81.700 | 81.000 | 81.000 | 81.000 | 1,567 |
| 2024-04-19 | 81.000 | 81.400 | 81.000 | 81.400 | 81.400 | 2,974 |
| 2024-04-18 | 81.200 | 81.600 | 81.000 | 81.000 | 81.000 | 1,753 |
| 2024-04-17 | 81.900 | 81.900 | 81.200 | 81.200 | 81.200 | 2,077 |
| 2024-04-16 | 81.100 | 82.000 | 81.000 | 81.500 | 81.500 | 3,898 |
| 2024-04-15 | 81.900 | 81.900 | 81.000 | 81.000 | 81.000 | 476 |
| 2024-04-12 | 82.000 | 82.000 | 81.000 | 81.000 | 81.000 | 1,433 |
| 2024-04-11 | 81.200 | 82.100 | 81.000 | 81.000 | 81.000 | 2,464 |
| 2024-04-10 | 81.800 | 82.700 | 81.000 | 82.200 | 82.200 | 5,235 |
| 2024-04-09 | 82.500 | 83.200 | 81.000 | 81.000 | 81.000 | 9,410 |
| 2024-04-08 | 82.900 | 85.600 | 82.300 | 83.000 | 83.000 | 3,274 |
| 2024-04-05 | 81.500 | 82.600 | 81.000 | 82.600 | 82.600 | 5,770 |
| 2024-04-04 | 83.000 | 84.000 | 80.500 | 81.200 | 81.200 | 52,548 |
| 2024-04-03 | 85.900 | 87.900 | 84.500 | 87.300 | 87.300 | 2,681 |
| 2024-04-02 | 89.000 | 89.900 | 86.200 | 86.300 | 86.300 | 1,528 |
| 2024-03-28 | 88.000 | 90.000 | 87.200 | 89.400 | 89.400 | 7,562 |
| 2024-03-27 | 83.000 | 86.600 | 83.000 | 86.600 | 86.600 | 1,616 |
| 2024-03-26 | 85.000 | 86.800 | 83.800 | 84.800 | 84.800 | 26,834 |
| 2024-03-25 | 83.900 | 84.900 | 82.000 | 84.000 | 84.000 | 12,306 |
| 2024-03-22 | 81.600 | 83.600 | 81.400 | 81.400 | 81.400 | 2,576 |
| 2024-03-21 | 79.900 | 83.200 | 77.000 | 81.400 | 81.400 | 5,106 |
| 2024-03-20 | 79.000 | 79.900 | 79.000 | 79.900 | 79.900 | 1,782 |
| 2024-03-19 | 77.000 | 79.900 | 77.000 | 78.000 | 78.000 | 5,836 |
| 2024-03-18 | 74.100 | 77.800 | 74.100 | 77.800 | 77.800 | 1,121 |
| 2024-03-15 | 77.000 | 77.800 | 75.300 | 77.800 | 77.800 | 7,241 |
| 2024-03-14 | 78.100 | 78.100 | 74.900 | 75.500 | 75.500 | 3,640 |
| 2024-03-13 | 78.100 | 78.500 | 77.000 | 77.500 | 77.500 | 4,874 |
| 2024-03-12 | 73.100 | 79.800 | 73.100 | 78.100 | 78.100 | 7,180 |
| 2024-03-11 | 71.600 | 73.000 | 70.800 | 71.700 | 71.700 | 3,885 |
| 2024-03-08 | 73.100 | 73.100 | 70.300 | 72.300 | 72.300 | 1,517 |
| 2024-03-07 | 71.200 | 73.400 | 67.100 | 72.400 | 72.400 | 5,420 |
| 2024-03-06 | 71.000 | 71.500 | 68.700 | 69.900 | 69.900 | 6,564 |
| 2024-03-05 | 73.400 | 73.400 | 71.400 | 71.500 | 71.500 | 1,489 |
| 2024-03-04 | 73.200 | 73.500 | 71.500 | 72.500 | 72.500 | 2,194 |
| 2024-03-01 | 72.700 | 73.500 | 71.500 | 72.700 | 72.700 | 2,055 |
| 2024-02-29 | 73.100 | 73.100 | 70.400 | 72.600 | 72.600 | 4,998 |
| 2024-02-28 | 76.000 | 76.000 | 73.100 | 73.100 | 73.100 | 368 |
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.