Medartis Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	67.200	67.500	62.700	62.700	62.700	2,900
2023-03-14	69.700	70.000	67.800	67.800	67.800	1,367
2023-03-13	68.000	70.000	66.200	70.000	70.000	1,840
2023-03-10	72.000	72.700	68.200	69.700	69.700	1,994
2023-03-09	69.600	74.900	69.600	73.700	73.700	1,259
2023-03-08	70.100	70.500	69.700	70.000	70.000	853
2023-03-07	69.600	73.000	69.600	71.800	71.800	990
2023-03-06	69.600	71.800	69.600	71.800	71.800	45,304
2023-03-03	70.000	70.400	69.000	69.900	69.900	4,041
2023-03-02	69.600	70.200	69.300	69.900	69.900	754
2023-03-01	71.000	71.100	68.000	70.400	70.400	2,320
2023-02-28	72.000	72.000	70.100	70.900	70.900	11,188
2023-02-27	70.600	72.000	69.200	71.700	71.700	11,249
2023-02-24	70.000	70.000	67.900	68.600	68.600	8,332
2023-02-23	76.000	76.000	68.100	69.000	69.000	3,180
2023-02-22	71.000	71.500	68.200	69.600	69.600	2,899
2023-02-21	71.800	71.800	70.200	71.300	71.300	3,453
2023-02-20	70.500	71.800	69.100	71.200	71.200	833
2023-02-17	68.800	72.200	68.800	71.800	71.800	1,104
2023-02-16	71.300	73.000	70.900	73.000	73.000	2,220
2023-02-15	73.000	75.400	72.100	72.100	72.100	3,023
2023-02-14	70.100	71.800	68.300	70.800	70.800	3,553
2023-02-13	73.700	73.800	70.000	71.200	71.200	4,247
2023-02-10	73.800	73.800	71.100	71.100	71.100	1,941
2023-02-09	72.200	74.200	72.200	73.500	73.500	1,669
2023-02-08	75.000	76.800	74.500	76.000	76.000	3,929
2023-02-07	74.400	74.500	73.500	74.500	74.500	812
2023-02-06	75.800	77.300	73.700	74.200	74.200	1,595
2023-02-03	76.000	76.900	75.700	75.800	75.800	1,829
2023-02-02	75.600	77.200	75.600	75.600	75.600	2,517
2023-02-01	76.700	76.700	75.600	76.500	76.500	973
2023-01-31	76.300	77.900	76.300	76.900	76.900	693
2023-01-30	76.900	77.000	75.600	75.600	75.600	1,280
2023-01-27	77.000	78.000	75.500	76.900	76.900	2,412
2023-01-26	79.900	80.900	77.600	78.000	78.000	2,348
2023-01-25	79.600	80.000	78.600	80.000	80.000	836
2023-01-24	80.000	80.100	78.800	79.800	79.800	1,414
2023-01-23	79.500	81.200	79.000	80.000	80.000	1,792
2023-01-20	78.000	80.000	78.000	80.000	80.000	1,758
2023-01-19	81.000	81.000	78.000	80.000	80.000	1,527
2023-01-18	81.200	82.000	79.800	81.800	81.800	1,767
2023-01-17	81.200	82.100	81.200	82.000	82.000	1,159
2023-01-16	81.500	81.500	79.500	81.400	81.400	2,318
2023-01-13	81.900	82.000	80.600	81.500	81.500	1,868
2023-01-12	83.000	83.000	77.400	80.000	80.000	3,073
2023-01-11	80.900	82.600	80.900	82.300	82.300	984
2023-01-10	82.000	82.000	80.300	82.000	82.000	3,370
2023-01-09	82.000	82.000	80.900	82.000	82.000	1,702
2023-01-06	82.000	82.000	80.700	82.000	82.000	1,295
2023-01-05	79.000	81.800	79.000	81.800	81.800	1,073
2023-01-04	81.000	82.600	81.000	81.800	81.800	818
2023-01-03	82.000	84.000	81.000	82.500	82.500	2,011
2022-12-30	82.100	83.400	81.000	82.000	82.000	2,052
2022-12-29	81.900	83.400	81.900	83.400	83.400	990
2022-12-28	84.400	84.800	82.600	83.300	83.300	635
2022-12-27	83.900	84.000	83.700	84.000	84.000	150
2022-12-23	82.700	82.900	81.400	82.900	82.900	1,181
2022-12-22	82.800	83.400	82.600	82.600	82.600	1,039
2022-12-21	80.400	83.200	79.200	83.200	83.200	2,019
2022-12-20	77.400	83.800	77.400	83.000	83.000	1,923

← NewerPage 16 of 22 · 1,261 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.