Medartis Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 76.000 | 76.000 | 73.800 | 74.900 | 74.900 | 1,381 |
| 2024-02-26 | 73.000 | 74.900 | 73.000 | 73.800 | 73.800 | 724 |
| 2024-02-23 | 74.700 | 74.700 | 74.700 | 74.700 | 74.700 | 34 |
| 2024-02-22 | 75.500 | 76.700 | 74.900 | 75.900 | 75.900 | 1,667 |
| 2024-02-21 | 73.800 | 77.000 | 72.900 | 77.000 | 77.000 | 1,545 |
| 2024-02-20 | 74.900 | 74.900 | 74.900 | 74.900 | 74.900 | 773 |
| 2024-02-19 | 75.700 | 76.700 | 73.700 | 74.300 | 74.300 | 3,247 |
| 2024-02-16 | 74.800 | 79.400 | 74.800 | 77.300 | 77.300 | 5,151 |
| 2024-02-15 | 75.500 | 76.700 | 74.100 | 75.500 | 75.500 | 2,583 |
| 2024-02-14 | 72.600 | 77.000 | 72.600 | 77.000 | 77.000 | 2,884 |
| 2024-02-13 | 73.900 | 73.900 | 72.500 | 73.000 | 73.000 | 3,957 |
| 2024-02-12 | 74.300 | 75.800 | 74.300 | 74.700 | 74.700 | 2,331 |
| 2024-02-09 | 74.600 | 76.700 | 73.900 | 74.700 | 74.700 | 3,707 |
| 2024-02-08 | 75.300 | 79.500 | 73.700 | 76.700 | 76.700 | 5,422 |
| 2024-02-07 | 79.900 | 79.900 | 75.300 | 75.900 | 75.900 | 1,346 |
| 2024-02-06 | 73.600 | 79.200 | 73.600 | 78.300 | 78.300 | 5,389 |
| 2024-02-05 | 73.700 | 77.000 | 73.000 | 74.600 | 74.600 | 4,741 |
| 2024-02-02 | 74.200 | 74.500 | 72.000 | 72.000 | 72.000 | 1,800 |
| 2024-02-01 | 73.300 | 74.700 | 73.300 | 73.900 | 73.900 | 1,205 |
| 2024-01-31 | 73.100 | 76.000 | 73.100 | 75.600 | 75.600 | 1,201 |
| 2024-01-30 | 73.000 | 75.600 | 70.500 | 75.400 | 75.400 | 5,511 |
| 2024-01-29 | 72.200 | 74.000 | 72.200 | 73.000 | 73.000 | 1,511 |
| 2024-01-26 | 73.000 | 75.400 | 73.000 | 75.000 | 75.000 | 2,813 |
| 2024-01-25 | 74.000 | 74.000 | 70.700 | 71.800 | 71.800 | 221 |
| 2024-01-24 | 71.700 | 74.000 | 71.700 | 73.800 | 73.800 | 1,442 |
| 2024-01-23 | 73.900 | 73.900 | 69.000 | 73.100 | 73.100 | 3,316 |
| 2024-01-22 | 70.200 | 70.200 | 69.000 | 69.700 | 69.700 | 888 |
| 2024-01-19 | 72.500 | 72.800 | 69.000 | 69.300 | 69.300 | 7,915 |
| 2024-01-18 | 71.900 | 73.200 | 71.700 | 73.000 | 73.000 | 1,547 |
| 2024-01-17 | 74.100 | 74.100 | 71.600 | 71.700 | 71.700 | 2,534 |
| 2024-01-16 | 75.000 | 75.900 | 74.500 | 74.700 | 74.700 | 998 |
| 2024-01-15 | 76.600 | 77.000 | 75.000 | 75.000 | 75.000 | 1,016 |
| 2024-01-12 | 77.000 | 78.000 | 75.900 | 75.900 | 75.900 | 1,073 |
| 2024-01-11 | 75.300 | 79.800 | 75.300 | 76.900 | 76.900 | 1,329 |
| 2024-01-10 | 80.000 | 80.400 | 75.300 | 76.500 | 76.500 | 2,169 |
| 2024-01-09 | 75.400 | 77.600 | 75.000 | 77.100 | 77.100 | 1,875 |
| 2024-01-08 | 75.600 | 79.300 | 75.600 | 77.200 | 77.200 | 4,253 |
| 2024-01-05 | 78.200 | 78.200 | 78.200 | 78.200 | 78.200 | 456 |
| 2024-01-04 | 77.500 | 78.600 | 76.000 | 76.600 | 76.600 | 3,352 |
| 2024-01-03 | 82.600 | 82.900 | 76.000 | 77.300 | 77.300 | 2,271 |
| 2023-12-29 | 82.900 | 84.900 | 79.800 | 84.000 | 84.000 | 5,707 |
| 2023-12-28 | 77.400 | 82.800 | 77.000 | 81.900 | 81.900 | 3,987 |
| 2023-12-27 | 78.700 | 78.700 | 77.200 | 77.400 | 77.400 | 1,124 |
| 2023-12-22 | 78.900 | 78.900 | 75.300 | 77.000 | 77.000 | 971 |
| 2023-12-21 | 79.000 | 79.000 | 75.300 | 76.300 | 76.300 | 1,063 |
| 2023-12-20 | 77.600 | 77.600 | 75.000 | 76.000 | 76.000 | 3,640 |
| 2023-12-19 | 79.100 | 80.800 | 76.200 | 76.900 | 76.900 | 2,807 |
| 2023-12-18 | 75.800 | 79.900 | 75.400 | 79.900 | 79.900 | 4,167 |
| 2023-12-15 | 79.400 | 80.000 | 77.400 | 79.700 | 79.700 | 13,782 |
| 2023-12-14 | 74.700 | 80.000 | 74.700 | 78.800 | 78.800 | 6,445 |
| 2023-12-13 | 74.600 | 76.400 | 71.300 | 74.000 | 74.000 | 3,963 |
| 2023-12-12 | 76.000 | 76.500 | 74.000 | 75.600 | 75.600 | 4,856 |
| 2023-12-11 | 74.000 | 75.800 | 72.500 | 75.800 | 75.800 | 5,608 |
| 2023-12-08 | 74.000 | 74.000 | 72.000 | 72.900 | 72.900 | 1,473 |
| 2023-12-07 | 70.000 | 72.000 | 68.700 | 72.000 | 72.000 | 4,768 |
| 2023-12-06 | 69.600 | 72.600 | 68.700 | 70.500 | 70.500 | 8,907 |
| 2023-12-05 | 71.800 | 72.600 | 71.000 | 72.600 | 72.600 | 4,320 |
| 2023-12-04 | 73.000 | 73.000 | 68.800 | 71.500 | 71.500 | 5,167 |
| 2023-12-01 | 73.200 | 74.900 | 71.300 | 73.200 | 73.200 | 4,440 |
| 2023-11-30 | 71.400 | 71.900 | 64.400 | 71.500 | 71.500 | 108,190 |
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.