Medartis Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	86.900	87.600	86.800	86.800	86.800	1,195
2026-07-24	86.100	87.900	85.500	86.200	86.200	1,768
2026-07-23	89.500	89.500	86.300	86.400	86.400	2,447
2026-07-22	88.000	89.500	87.000	87.800	87.800	3,295
2026-07-21	89.600	89.600	87.300	88.400	88.400	6,474
2026-07-20	91.900	91.900	88.500	88.500	88.500	5,347
2026-07-17	91.000	91.000	88.500	89.400	89.400	2,533
2026-07-16	93.000	93.000	90.500	90.700	90.700	2,662
2026-07-15	90.100	93.000	89.700	92.100	92.100	2,273
2026-07-14	89.000	90.100	89.000	89.900	89.900	4,977
2026-07-13	90.800	92.300	89.000	90.400	90.400	4,091
2026-07-10	92.900	92.900	90.500	91.200	91.200	4,591
2026-07-09	90.000	92.000	89.900	91.700	91.700	3,236
2026-07-08	90.900	93.400	90.100	91.000	91.000	6,991
2026-07-07	90.000	96.500	90.000	90.100	90.100	20,331
2026-07-06	85.500	87.700	84.500	84.500	84.500	3,953
2026-07-03	83.500	86.500	82.900	85.300	85.300	8,382
2026-07-02	85.000	85.000	83.200	83.500	83.500	3,588
2026-07-01	82.500	84.900	82.400	84.300	84.300	4,418
2026-06-30	82.100	83.500	81.900	82.800	82.800	3,679
2026-06-29	80.500	82.800	79.900	82.800	82.800	3,118
2026-06-26	73.500	80.400	73.500	80.400	80.400	6,299
2026-06-25	72.600	77.900	72.000	77.100	77.100	7,443
2026-06-24	72.100	72.800	70.600	72.000	72.000	42,773
2026-06-23	73.900	73.900	72.000	72.400	72.400	10,294
2026-06-22	75.000	77.900	73.100	73.500	73.500	2,462
2026-06-19	74.000	75.000	72.700	74.100	74.100	16,630
2026-06-18	74.300	74.300	71.600	72.300	72.300	4,065
2026-06-17	75.000	75.300	73.500	73.600	73.600	2,218
2026-06-16	78.800	78.800	75.200	75.300	75.300	3,960
2026-06-15	75.700	78.500	75.300	76.500	76.500	4,888
2026-06-12	76.900	78.800	75.200	75.200	75.200	8,292
2026-06-11	74.100	76.800	74.100	75.500	75.500	6,075
2026-06-10	74.900	75.600	73.600	74.100	74.100	3,818
2026-06-09	79.400	79.400	73.600	74.000	74.000	3,908
2026-06-08	75.900	75.900	73.500	74.100	74.100	6,453
2026-06-05	75.200	77.000	75.000	75.100	75.100	7,299
2026-06-04	73.900	76.200	73.800	75.100	75.100	45,847
2026-06-03	71.500	74.100	71.500	73.800	73.800	2,110
2026-06-02	75.800	75.800	71.800	72.600	72.600	9,403
2026-06-01	76.100	76.200	72.700	74.600	74.600	9,147
2026-05-29	81.000	81.000	76.900	77.800	77.800	2,672
2026-05-28	81.000	81.000	76.800	77.900	77.900	3,004
2026-05-27	79.000	79.000	77.000	77.500	77.500	15,700
2026-05-26	76.100	79.200	76.100	78.200	78.200	2,208
2026-05-22	79.400	79.400	76.300	76.900	76.900	1,887
2026-05-21	79.000	79.200	76.600	76.600	76.600	5,430
2026-05-20	77.900	79.000	77.200	78.600	78.600	5,732
2026-05-19	77.700	77.700	75.800	76.500	76.500	9,644
2026-05-18	76.400	78.400	75.400	75.400	75.400	3,239
2026-05-15	75.000	77.900	75.000	77.500	77.500	3,130
2026-05-13	74.000	79.700	74.000	76.700	76.700	4,554
2026-05-12	75.500	75.600	72.500	74.500	74.500	10,194
2026-05-11	78.100	78.100	76.100	76.300	76.300	7,815
2026-05-08	79.000	79.000	76.200	76.900	76.900	3,907
2026-05-07	78.200	79.800	76.900	77.900	77.900	1,747
2026-05-06	75.200	79.900	75.200	79.000	79.000	3,930
2026-05-05	77.000	77.000	74.600	75.800	75.800	5,568
2026-05-04	77.300	78.000	75.600	75.600	75.600	3,030
2026-04-30	73.000	77.400	72.000	76.900	76.900	17,472

← NewerPage 2 of 21 · 1,258 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.