Medartis Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 61.600 | 63.700 | 61.500 | 63.500 | 63.500 | 2,777 |
| 2022-09-23 | 64.400 | 64.400 | 60.400 | 61.700 | 61.700 | 7,203 |
| 2022-09-22 | 67.000 | 67.000 | 63.400 | 64.400 | 64.400 | 4,050 |
| 2022-09-21 | 66.600 | 67.000 | 65.000 | 67.000 | 67.000 | 1,404 |
| 2022-09-20 | 68.100 | 72.300 | 65.800 | 66.700 | 66.700 | 1,597 |
| 2022-09-19 | 69.200 | 69.200 | 65.000 | 68.000 | 68.000 | 6,493 |
| 2022-09-16 | 70.600 | 70.600 | 70.600 | 70.600 | 70.600 | 1,265 |
| 2022-09-15 | 68.800 | 70.700 | 68.300 | 69.500 | 69.500 | 4,756 |
| 2022-09-14 | 69.500 | 69.900 | 67.200 | 67.800 | 67.800 | 1,970 |
| 2022-09-13 | 71.000 | 71.800 | 69.700 | 70.900 | 70.900 | 2,887 |
| 2022-09-12 | 70.100 | 70.500 | 69.000 | 70.500 | 70.500 | 1,749 |
| 2022-09-09 | 69.500 | 70.100 | 68.400 | 68.800 | 68.800 | 1,515 |
| 2022-09-08 | 69.000 | 69.100 | 66.000 | 68.200 | 68.200 | 3,462 |
| 2022-09-07 | 68.500 | 69.600 | 66.900 | 68.700 | 68.700 | 3,068 |
| 2022-09-06 | 66.000 | 69.000 | 65.900 | 67.300 | 67.300 | 4,821 |
| 2022-09-05 | 70.900 | 70.900 | 68.600 | 69.200 | 69.200 | 513 |
| 2022-09-02 | 69.100 | 70.800 | 67.800 | 70.400 | 70.400 | 1,934 |
| 2022-09-01 | 69.500 | 69.900 | 67.900 | 68.200 | 68.200 | 3,079 |
| 2022-08-31 | 68.900 | 71.300 | 68.900 | 70.100 | 70.100 | 3,858 |
| 2022-08-30 | 71.200 | 71.200 | 67.600 | 69.500 | 69.500 | 3,586 |
| 2022-08-29 | 72.000 | 72.000 | 69.600 | 70.600 | 70.600 | 3,718 |
| 2022-08-26 | 75.700 | 75.700 | 72.000 | 72.700 | 72.700 | 1,832 |
| 2022-08-25 | 78.600 | 78.800 | 75.000 | 75.200 | 75.200 | 2,023 |
| 2022-08-24 | 75.600 | 77.100 | 73.600 | 77.100 | 77.100 | 6,067 |
| 2022-08-23 | 78.000 | 78.000 | 74.500 | 74.500 | 74.500 | 3,092 |
| 2022-08-22 | 76.100 | 77.300 | 73.400 | 76.300 | 76.300 | 5,685 |
| 2022-08-19 | 77.200 | 78.800 | 76.100 | 77.700 | 77.700 | 4,908 |
| 2022-08-18 | 84.000 | 84.000 | 77.800 | 78.000 | 78.000 | 3,722 |
| 2022-08-17 | 80.500 | 84.000 | 77.400 | 84.000 | 84.000 | 8,680 |
| 2022-08-16 | 86.000 | 87.500 | 79.300 | 80.500 | 80.500 | 10,066 |
| 2022-08-15 | 89.000 | 89.000 | 86.700 | 87.100 | 87.100 | 3,050 |
| 2022-08-12 | 90.000 | 90.000 | 87.000 | 88.400 | 88.400 | 2,064 |
| 2022-08-11 | 84.600 | 87.200 | 83.700 | 87.200 | 87.200 | 2,208 |
| 2022-08-10 | 86.600 | 86.600 | 80.600 | 83.700 | 83.700 | 1,219 |
| 2022-08-09 | 85.300 | 85.300 | 82.500 | 83.300 | 83.300 | 1,596 |
| 2022-08-08 | 90.000 | 90.300 | 85.400 | 85.700 | 85.700 | 3,541 |
| 2022-08-05 | 93.000 | 93.000 | 85.200 | 87.200 | 87.200 | 2,716 |
| 2022-08-04 | 84.800 | 90.000 | 83.500 | 86.000 | 86.000 | 11,963 |
| 2022-08-03 | 82.900 | 84.800 | 82.300 | 83.600 | 83.600 | 5,524 |
| 2022-08-02 | 85.000 | 85.000 | 78.600 | 80.400 | 80.400 | 5,820 |
| 2022-07-29 | 85.700 | 88.000 | 84.600 | 84.600 | 84.600 | 3,815 |
| 2022-07-28 | 80.900 | 84.100 | 80.500 | 84.100 | 84.100 | 14,495 |
| 2022-07-27 | 81.200 | 81.700 | 78.600 | 80.000 | 80.000 | 1,582 |
| 2022-07-26 | 79.100 | 80.300 | 77.500 | 80.300 | 80.300 | 3,270 |
| 2022-07-25 | 78.000 | 79.300 | 77.400 | 78.500 | 78.500 | 1,992 |
| 2022-07-22 | 77.900 | 83.000 | 76.800 | 79.500 | 79.500 | 9,401 |
| 2022-07-21 | 76.200 | 77.700 | 75.600 | 77.700 | 77.700 | 3,230 |
| 2022-07-20 | 78.000 | 78.000 | 75.400 | 76.800 | 76.800 | 2,839 |
| 2022-07-19 | 77.200 | 77.200 | 74.300 | 76.700 | 76.700 | 2,297 |
| 2022-07-18 | 78.000 | 78.000 | 76.200 | 77.000 | 77.000 | 2,555 |
| 2022-07-15 | 77.000 | 77.000 | 74.300 | 77.000 | 77.000 | 5,366 |
| 2022-07-14 | 76.900 | 77.100 | 74.000 | 75.000 | 75.000 | 5,677 |
| 2022-07-13 | 76.000 | 79.200 | 75.100 | 77.400 | 77.400 | 7,479 |
| 2022-07-12 | 80.500 | 82.900 | 79.000 | 79.700 | 79.700 | 3,676 |
| 2022-07-11 | 81.600 | 85.700 | 81.600 | 84.300 | 84.300 | 3,980 |
| 2022-07-08 | 82.000 | 83.100 | 79.100 | 82.700 | 82.700 | 7,232 |
| 2022-07-07 | 80.100 | 84.600 | 80.100 | 82.000 | 82.000 | 8,762 |
| 2022-07-06 | 82.000 | 82.700 | 80.000 | 81.400 | 81.400 | 3,402 |
| 2022-07-05 | 80.100 | 82.400 | 78.300 | 81.000 | 81.000 | 3,920 |
| 2022-07-04 | 85.000 | 86.400 | 83.600 | 83.900 | 83.900 | 707 |
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.