Medartis Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	71.000	72.500	69.000	71.400	71.400	11,040
2023-11-28	68.100	71.000	67.500	71.000	71.000	4,251
2023-11-27	68.100	68.400	67.000	67.600	67.600	4,588
2023-11-24	68.200	69.200	66.800	68.500	68.500	8,319
2023-11-23	64.600	71.400	64.600	69.200	69.200	7,591
2023-11-22	64.000	65.500	63.500	64.100	64.100	6,002
2023-11-21	68.000	68.800	64.000	64.900	64.900	11,119
2023-11-20	70.500	71.500	67.400	68.900	68.900	7,367
2023-11-17	72.100	72.100	67.200	70.600	70.600	7,080
2023-11-16	75.000	75.000	71.500	73.000	73.000	825
2023-11-15	73.500	74.700	71.500	73.500	73.500	3,850
2023-11-14	72.800	75.100	72.200	74.400	74.400	2,364
2023-11-13	73.700	73.700	70.700	71.700	71.700	2,523
2023-11-10	74.200	74.200	71.500	72.400	72.400	1,683
2023-11-09	74.400	74.800	72.700	72.700	72.700	1,720
2023-11-08	74.800	74.800	73.400	73.700	73.700	1,228
2023-11-07	72.000	73.100	71.100	72.000	72.000	1,027
2023-11-06	76.800	76.800	73.000	73.700	73.700	1,635
2023-11-03	73.100	77.200	73.100	76.700	76.700	2,018
2023-11-02	73.300	73.900	72.400	73.700	73.700	1,176
2023-11-01	72.000	74.100	70.300	71.400	71.400	4,286
2023-10-31	76.100	76.100	71.600	71.900	71.900	1,937
2023-10-30	67.900	72.200	65.600	70.100	70.100	2,955
2023-10-27	76.000	76.000	69.900	70.900	70.900	2,852
2023-10-26	79.200	79.200	73.000	73.000	73.000	2,048
2023-10-25	77.000	77.300	74.700	75.100	75.100	1,937
2023-10-24	75.000	77.200	75.000	76.700	76.700	3,138
2023-10-23	79.200	79.200	75.200	75.800	75.800	1,028
2023-10-20	78.300	80.500	76.300	78.100	78.100	4,475
2023-10-19	80.100	80.300	76.400	79.500	79.500	4,787
2023-10-18	76.800	81.200	76.800	80.500	80.500	4,551
2023-10-17	81.100	82.800	78.200	78.200	78.200	3,351
2023-10-16	81.600	84.400	80.600	84.400	84.400	1,789
2023-10-13	79.400	81.200	78.900	80.900	80.900	1,725
2023-10-12	81.700	81.700	79.100	79.100	79.100	1,681
2023-10-11	77.000	80.100	77.000	80.100	80.100	2,969
2023-10-10	79.700	80.000	75.200	76.500	76.500	2,703
2023-10-09	78.000	79.500	74.000	75.000	75.000	2,475
2023-10-06	80.800	80.800	75.000	78.500	78.500	3,203
2023-10-05	75.200	75.200	75.200	75.200	75.200	597
2023-10-04	75.200	77.200	73.600	74.100	74.100	5,112
2023-10-03	81.400	81.400	75.100	75.100	75.100	2,668
2023-10-02	85.000	87.000	80.200	80.200	80.200	6,473
2023-09-29	88.500	88.500	84.100	84.100	84.100	3,323
2023-09-28	84.200	85.800	80.500	80.500	80.500	2,242
2023-09-27	86.000	86.000	83.900	84.000	84.000	1,441
2023-09-26	87.000	87.700	84.300	86.100	86.100	1,326
2023-09-25	88.900	88.900	85.800	86.100	86.100	3,225
2023-09-22	89.800	90.900	87.800	87.800	87.800	993
2023-09-21	86.000	88.600	86.000	88.600	88.600	1,050
2023-09-20	89.500	91.000	89.100	90.400	90.400	1,055
2023-09-19	88.200	90.300	83.100	89.500	89.500	2,743
2023-09-18	92.000	92.000	90.000	90.500	90.500	3,454
2023-09-15	93.000	93.200	91.000	93.200	93.200	8,944
2023-09-14	92.600	94.000	90.100	93.000	93.000	1,132
2023-09-13	90.400	92.300	90.300	92.300	92.300	1,975
2023-09-12	91.000	91.500	90.100	91.300	91.300	3,461
2023-09-11	89.000	90.100	88.200	89.600	89.600	2,944
2023-09-08	92.800	93.500	88.800	92.000	92.000	5,856
2023-09-07	90.400	94.000	90.400	94.000	94.000	5,942

← NewerPage 13 of 21 · 1,260 trading daysOlder →

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.