Medartis Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	87.700	90.700	87.700	90.000	90.000	1,884
2023-09-05	86.500	87.700	84.400	86.200	86.200	4,276
2023-09-04	90.100	90.100	86.000	86.700	86.700	2,908
2023-09-01	87.400	88.500	86.000	88.500	88.500	2,997
2023-08-31	85.200	90.200	85.000	85.300	85.300	12,500
2023-08-30	90.200	91.700	85.100	85.100	85.100	2,792
2023-08-29	90.700	92.800	87.000	91.300	91.300	2,454
2023-08-28	95.000	96.900	85.600	85.600	85.600	3,738
2023-08-25	94.700	96.000	90.600	94.700	94.700	4,563
2023-08-24	89.200	99.400	88.100	94.000	94.000	10,066
2023-08-23	85.000	93.100	84.300	92.800	92.800	5,423
2023-08-22	81.000	89.000	81.000	88.100	88.100	8,595
2023-08-21	72.700	82.500	71.700	82.500	82.500	8,739
2023-08-18	70.900	73.800	70.400	72.300	72.300	2,061
2023-08-17	75.600	77.100	71.300	71.400	71.400	2,888
2023-08-16	79.100	82.000	75.900	75.900	75.900	4,198
2023-08-15	77.600	81.900	76.600	80.000	80.000	3,565
2023-08-14	74.000	78.300	74.000	77.700	77.700	1,210
2023-08-11	77.900	77.900	76.000	77.500	77.500	996
2023-08-10	77.000	77.000	73.200	76.500	76.500	1,449
2023-08-09	76.200	76.200	72.600	72.700	72.700	2,687
2023-08-08	77.200	77.200	73.900	74.800	74.800	3,480
2023-08-07	78.300	81.200	78.300	78.400	78.400	1,741
2023-08-04	81.300	82.000	80.500	80.900	80.900	539
2023-08-03	81.600	81.700	78.800	80.000	80.000	548
2023-08-02	80.500	81.700	78.600	81.300	81.300	1,278
2023-07-31	80.200	81.900	80.200	81.000	81.000	1,441
2023-07-28	81.000	81.000	80.300	81.000	81.000	1,114
2023-07-27	80.000	81.600	79.900	81.200	81.200	903
2023-07-26	79.300	80.000	79.300	80.000	80.000	1,538
2023-07-25	78.400	79.100	78.400	78.400	78.400	2,562
2023-07-24	78.600	79.000	78.400	78.500	78.500	613
2023-07-21	79.400	79.400	78.000	78.300	78.300	188
2023-07-20	78.100	79.100	77.200	78.800	78.800	1,664
2023-07-19	77.000	78.800	77.000	78.600	78.600	2,796
2023-07-18	80.000	80.000	77.600	79.000	79.000	1,583
2023-07-17	80.000	80.000	78.800	79.200	79.200	350
2023-07-14	81.600	81.600	76.800	78.000	78.000	4,632
2023-07-13	81.100	81.600	80.300	81.600	81.600	2,050
2023-07-12	78.400	81.100	78.400	81.100	81.100	1,985
2023-07-11	78.400	80.800	78.400	79.800	79.800	1,466
2023-07-10	75.700	79.800	75.700	79.800	79.800	1,773
2023-07-07	73.800	75.500	73.800	74.800	74.800	1,340
2023-07-06	74.800	75.900	74.500	75.000	75.000	790
2023-07-05	79.000	79.000	73.100	73.800	73.800	3,465
2023-07-04	76.400	81.200	76.400	80.800	80.800	1,434
2023-07-03	76.300	82.000	74.200	82.000	82.000	4,779
2023-06-30	76.300	77.100	76.100	76.700	76.700	2,232
2023-06-29	74.500	76.600	74.500	76.500	76.500	2,642
2023-06-28	72.000	76.500	71.900	75.800	75.800	6,769
2023-06-27	71.100	71.600	71.000	71.100	71.100	567
2023-06-26	71.900	71.900	71.000	71.100	71.100	758
2023-06-23	72.900	72.900	71.100	71.100	71.100	1,329
2023-06-22	72.800	73.000	71.100	71.600	71.600	2,320
2023-06-21	77.500	77.500	72.400	72.600	72.600	4,607
2023-06-20	76.900	77.400	76.200	77.000	77.000	1,789
2023-06-19	75.000	75.600	74.100	75.600	75.600	4,840
2023-06-16	73.100	76.000	73.100	75.000	75.000	29,073
2023-06-15	74.800	75.500	74.700	75.500	75.500	590
2023-06-14	72.600	77.000	72.600	75.100	75.100	1,288

← NewerPage 14 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.