Medartis Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	81.300	86.000	80.000	81.400	81.400	1,854
2022-12-16	88.000	88.200	80.400	81.400	81.400	4,179
2022-12-15	86.900	86.900	86.900	86.900	86.900	13
2022-12-14	85.500	88.000	85.500	86.400	86.400	1,443
2022-12-13	82.600	86.600	82.400	85.800	85.800	1,129
2022-12-12	89.900	89.900	82.600	82.600	82.600	1,326
2022-12-09	81.100	86.000	81.100	83.300	83.300	841
2022-12-08	86.000	86.400	79.900	84.600	84.600	2,337
2022-12-07	88.300	88.300	85.000	86.300	86.300	422
2022-12-06	88.800	91.000	88.000	90.100	90.100	1,358
2022-12-05	89.600	90.600	88.000	90.600	90.600	824
2022-12-02	90.400	90.400	89.500	89.500	89.500	598
2022-12-01	88.500	90.400	88.500	90.400	90.400	1,266
2022-11-30	90.400	91.000	89.000	89.600	89.600	4,626
2022-11-29	91.400	91.400	87.500	90.000	90.000	1,681
2022-11-28	93.000	93.000	88.400	90.700	90.700	1,607
2022-11-25	88.900	92.100	88.900	92.100	92.100	1,391
2022-11-24	88.600	90.000	88.600	89.500	89.500	585
2022-11-23	87.300	89.400	84.200	87.000	87.000	1,602
2022-11-22	87.100	88.200	85.800	86.700	86.700	1,078
2022-11-21	85.200	87.300	85.200	87.100	87.100	1,180
2022-11-18	84.300	84.300	84.300	84.300	84.300	288
2022-11-17	84.100	84.600	81.200	83.700	83.700	935
2022-11-16	85.000	86.500	82.500	84.200	84.200	2,015
2022-11-15	83.800	88.600	82.000	86.000	86.000	2,501
2022-11-14	91.400	91.800	86.100	87.900	87.900	4,726
2022-11-11	86.000	93.000	86.000	90.700	90.700	4,170
2022-11-10	81.500	86.600	81.500	85.800	85.800	2,064
2022-11-09	84.500	85.000	78.500	80.400	80.400	4,674
2022-11-08	87.100	87.100	84.500	85.000	85.000	3,063
2022-11-07	85.800	88.000	83.500	85.700	85.700	2,783
2022-11-04	84.600	87.300	83.900	84.300	84.300	3,834
2022-11-03	80.300	86.200	78.900	82.900	82.900	5,534
2022-11-02	75.900	79.400	71.200	79.000	79.000	1,145
2022-11-01	78.000	82.100	76.800	77.800	77.800	4,113
2022-10-31	75.900	78.000	75.900	78.000	78.000	7,172
2022-10-28	77.300	77.300	74.700	74.900	74.900	1,079
2022-10-27	74.700	77.300	74.700	77.300	77.300	1,214
2022-10-26	74.600	76.000	73.700	76.000	76.000	994
2022-10-25	72.400	74.200	72.100	73.800	73.800	1,214
2022-10-24	71.400	73.400	71.100	71.900	71.900	1,092
2022-10-21	73.500	73.500	70.200	70.400	70.400	869
2022-10-20	72.100	75.800	70.800	74.900	74.900	2,426
2022-10-19	77.900	77.900	72.000	72.600	72.600	806
2022-10-18	70.800	77.000	70.800	75.200	75.200	2,551
2022-10-17	72.000	74.300	69.500	72.100	72.100	2,127
2022-10-14	66.800	71.700	66.800	70.900	70.900	5,366
2022-10-13	68.500	68.900	65.100	68.200	68.200	2,576
2022-10-12	68.200	68.200	65.700	67.100	67.100	20,919
2022-10-11	68.000	68.000	65.100	66.900	66.900	2,159
2022-10-10	68.100	68.400	66.400	67.300	67.300	1,979
2022-10-07	68.500	69.600	67.000	67.000	67.000	2,373
2022-10-06	70.400	70.400	69.300	69.500	69.500	983
2022-10-05	69.500	70.400	68.700	70.200	70.200	682
2022-10-04	67.300	70.900	67.300	70.000	70.000	2,020
2022-10-03	70.200	77.500	65.000	69.300	69.300	4,725
2022-09-30	66.700	68.900	66.700	68.000	68.000	1,860
2022-09-29	66.900	66.900	64.300	65.400	65.400	2,698
2022-09-28	63.000	64.600	62.200	63.700	63.700	2,953
2022-09-27	63.300	64.100	62.200	63.600	63.600	2,351

← NewerPage 17 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.