Medartis Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	86.600	87.000	81.700	84.100	84.100	8,231
2022-06-30	83.000	87.900	81.400	87.900	87.900	11,330
2022-06-29	82.700	82.700	80.100	82.400	82.400	4,677
2022-06-28	82.800	83.400	80.600	81.500	81.500	4,923
2022-06-27	83.100	85.000	80.200	81.200	81.200	3,907
2022-06-24	85.000	85.000	81.700	82.300	82.300	3,920
2022-06-23	81.800	83.300	78.800	78.800	78.800	3,354
2022-06-22	79.700	82.300	76.100	81.600	81.600	8,509
2022-06-21	80.000	81.500	78.000	79.500	79.500	2,806
2022-06-20	80.300	80.900	78.000	79.700	79.700	2,751
2022-06-17	80.100	84.000	78.600	81.300	81.300	7,343
2022-06-16	84.300	84.300	78.100	80.000	80.000	3,539
2022-06-15	82.400	84.400	82.000	84.300	84.300	3,385
2022-06-14	85.600	99.900	80.200	83.800	83.800	7,750
2022-06-13	88.700	90.000	85.400	87.200	87.200	4,187
2022-06-10	90.800	92.300	89.600	92.300	92.300	2,309
2022-06-09	95.500	95.500	92.400	93.700	93.700	1,702
2022-06-08	93.000	95.300	93.000	95.300	95.300	2,474
2022-06-07	94.600	95.200	92.800	93.800	93.800	2,668
2022-06-03	94.000	96.100	92.400	94.800	94.800	4,501
2022-06-02	98.600	98.600	93.400	93.900	93.900	4,337
2022-06-01	99.600	100.00	95.200	96.700	96.700	4,932
2022-05-31	96.600	99.500	95.400	99.000	99.000	5,310
2022-05-30	98.000	100.20	96.700	98.300	98.300	5,583
2022-05-27	93.500	97.200	92.300	96.700	96.700	3,815
2022-05-25	90.700	91.300	88.100	90.900	90.900	4,789
2022-05-24	92.500	100.80	90.100	90.800	90.800	7,909
2022-05-23	91.500	93.100	89.700	91.900	91.900	2,004
2022-05-20	88.600	95.100	88.600	92.600	92.600	3,563
2022-05-19	92.600	92.600	88.800	90.300	90.300	5,080
2022-05-18	110.00	110.00	90.000	92.900	92.900	6,604
2022-05-17	93.400	96.400	91.300	92.500	92.500	4,397
2022-05-16	93.300	95.700	92.900	94.500	94.500	3,432
2022-05-13	89.400	95.500	86.900	94.300	94.300	2,547
2022-05-12	91.700	91.700	86.500	90.200	90.200	7,225
2022-05-11	88.100	91.300	88.000	91.300	91.300	5,655
2022-05-10	87.800	95.100	87.800	88.600	88.600	6,119
2022-05-09	96.000	96.300	85.000	88.500	88.500	12,372
2022-05-06	99.000	99.000	95.500	97.500	97.500	10,764
2022-05-05	104.20	105.60	99.900	99.900	99.900	4,175
2022-05-04	104.00	104.00	100.60	102.40	102.40	7,149
2022-05-03	98.000	103.40	98.000	102.00	102.00	8,347
2022-05-02	101.00	102.60	97.700	98.400	98.400	8,232
2022-04-29	105.40	107.20	102.60	103.00	103.00	7,199
2022-04-28	105.40	107.80	103.60	106.40	106.40	11,676
2022-04-27	106.40	106.60	103.60	104.80	104.80	8,836
2022-04-26	110.20	110.40	106.20	106.20	106.20	4,045
2022-04-25	111.60	114.40	108.60	111.00	111.00	5,759
2022-04-22	116.60	117.60	111.00	115.40	115.40	5,582
2022-04-21	117.60	121.40	117.60	117.60	117.60	4,560
2022-04-20	120.80	123.00	118.00	118.60	118.60	5,567
2022-04-19	116.80	121.60	114.60	120.80	120.80	11,318
2022-04-14	112.40	116.00	112.20	115.40	115.40	4,279
2022-04-13	110.40	113.60	110.40	113.40	113.40	4,865
2022-04-12	114.00	114.00	110.60	112.40	112.40	6,376
2022-04-11	113.80	117.80	111.80	113.20	113.20	12,803
2022-04-08	119.00	119.40	112.40	114.20	114.20	10,052
2022-04-07	121.00	124.00	117.20	117.40	117.40	16,188
2022-04-06	121.00	123.80	120.40	123.00	123.00	4,511
2022-04-05	124.20	124.20	122.00	123.20	123.20	4,689

← NewerPage 19 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.