Medartis Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 120.00 | 123.00 | 120.00 | 121.20 | 121.20 | 3,256 |
| 2022-04-01 | 124.80 | 124.80 | 119.20 | 122.00 | 122.00 | 8,896 |
| 2022-03-31 | 122.60 | 124.40 | 120.40 | 123.80 | 123.80 | 21,729 |
| 2022-03-30 | 120.00 | 120.80 | 114.60 | 120.60 | 120.60 | 11,124 |
| 2022-03-29 | 123.00 | 123.00 | 117.00 | 118.20 | 118.20 | 13,095 |
| 2022-03-28 | 112.80 | 117.00 | 110.00 | 115.60 | 115.60 | 11,397 |
| 2022-03-25 | 112.60 | 116.40 | 112.20 | 112.20 | 112.20 | 8,310 |
| 2022-03-24 | 115.00 | 121.20 | 111.80 | 112.60 | 112.60 | 15,407 |
| 2022-03-23 | 120.40 | 120.80 | 115.20 | 115.60 | 115.60 | 15,524 |
| 2022-03-22 | 120.60 | 121.60 | 116.80 | 120.40 | 120.40 | 14,665 |
| 2022-03-21 | 123.80 | 126.00 | 118.00 | 119.60 | 119.60 | 17,499 |
| 2022-03-18 | 129.60 | 131.00 | 123.20 | 123.60 | 123.60 | 148,636 |
| 2022-03-17 | 130.80 | 133.20 | 123.80 | 128.20 | 128.20 | 24,114 |
| 2022-03-16 | 136.00 | 139.60 | 132.20 | 132.40 | 132.40 | 16,534 |
| 2022-03-15 | 140.00 | 140.00 | 127.60 | 132.40 | 132.40 | 19,824 |
| 2022-03-14 | 148.00 | 148.00 | 139.40 | 140.60 | 140.60 | 15,669 |
| 2022-03-11 | 147.60 | 148.00 | 142.20 | 144.40 | 144.40 | 17,575 |
| 2022-03-10 | 139.00 | 148.40 | 137.40 | 145.60 | 145.60 | 26,157 |
| 2022-03-09 | 134.00 | 137.40 | 131.80 | 137.20 | 137.20 | 11,282 |
| 2022-03-08 | 135.00 | 137.20 | 129.20 | 129.40 | 129.40 | 15,188 |
| 2022-03-07 | 120.00 | 135.00 | 120.00 | 130.00 | 130.00 | 20,714 |
| 2022-03-04 | 136.00 | 140.80 | 135.60 | 138.80 | 138.80 | 22,664 |
| 2022-03-03 | 142.00 | 143.40 | 135.80 | 137.00 | 137.00 | 18,189 |
| 2022-03-02 | 142.40 | 145.00 | 139.60 | 142.80 | 142.80 | 16,209 |
| 2022-03-01 | 138.40 | 144.20 | 136.80 | 141.60 | 141.60 | 19,968 |
| 2022-02-28 | 123.20 | 138.40 | 123.20 | 137.40 | 137.40 | 15,851 |
| 2022-02-25 | 129.00 | 134.00 | 127.20 | 132.40 | 132.40 | 20,678 |
| 2022-02-24 | 122.20 | 132.60 | 122.20 | 130.60 | 130.60 | 11,410 |
| 2022-02-23 | 132.00 | 138.00 | 130.40 | 134.20 | 134.20 | 28,597 |
| 2022-02-22 | 121.40 | 131.00 | 121.40 | 131.00 | 131.00 | 27,615 |
| 2022-02-21 | 125.00 | 128.20 | 124.20 | 126.40 | 126.40 | 20,126 |
| 2022-02-18 | 124.20 | 125.80 | 122.80 | 124.20 | 124.20 | 6,504 |
| 2022-02-17 | 123.80 | 126.80 | 123.60 | 124.60 | 124.60 | 5,689 |
| 2022-02-16 | 126.20 | 126.20 | 123.00 | 125.00 | 125.00 | 11,424 |
| 2022-02-15 | 119.00 | 125.00 | 118.40 | 124.00 | 124.00 | 4,598 |
| 2022-02-14 | 119.40 | 120.40 | 115.60 | 119.00 | 119.00 | 11,434 |
| 2022-02-11 | 124.80 | 125.80 | 120.80 | 121.80 | 121.80 | 14,237 |
| 2022-02-10 | 126.00 | 127.80 | 124.00 | 126.80 | 126.80 | 11,052 |
| 2022-02-09 | 125.40 | 128.20 | 125.00 | 126.80 | 126.80 | 6,299 |
| 2022-02-08 | 124.40 | 127.20 | 121.00 | 123.20 | 123.20 | 6,017 |
| 2022-02-07 | 127.60 | 127.60 | 122.20 | 126.00 | 126.00 | 5,637 |
| 2022-02-04 | 125.40 | 126.40 | 123.00 | 125.80 | 125.80 | 4,743 |
| 2022-02-03 | 131.00 | 131.80 | 124.60 | 125.20 | 125.20 | 6,646 |
| 2022-02-02 | 130.00 | 135.00 | 130.00 | 132.40 | 132.40 | 23,028 |
| 2022-02-01 | 127.00 | 134.00 | 127.00 | 129.80 | 129.80 | 15,906 |
| 2022-01-31 | 123.80 | 128.00 | 123.60 | 126.40 | 126.40 | 15,494 |
| 2022-01-28 | 122.20 | 125.40 | 119.80 | 124.00 | 124.00 | 12,702 |
| 2022-01-27 | 118.00 | 123.40 | 118.00 | 122.00 | 122.00 | 9,481 |
| 2022-01-26 | 117.00 | 122.80 | 116.40 | 122.20 | 122.20 | 7,883 |
| 2022-01-25 | 106.00 | 119.20 | 106.00 | 116.40 | 116.40 | 20,729 |
| 2022-01-24 | 125.20 | 125.20 | 115.20 | 117.60 | 117.60 | 20,219 |
| 2022-01-21 | 128.00 | 128.00 | 122.40 | 125.60 | 125.60 | 11,840 |
| 2022-01-20 | 126.40 | 127.20 | 123.60 | 127.20 | 127.20 | 8,957 |
| 2022-01-19 | 124.20 | 128.00 | 121.60 | 125.40 | 125.40 | 10,981 |
| 2022-01-18 | 128.20 | 128.40 | 123.20 | 125.00 | 125.00 | 10,398 |
| 2022-01-17 | 125.00 | 129.80 | 124.60 | 129.80 | 129.80 | 7,635 |
| 2022-01-14 | 126.20 | 129.40 | 124.40 | 126.20 | 126.20 | 12,928 |
| 2022-01-13 | 125.40 | 129.80 | 125.00 | 127.00 | 127.00 | 11,107 |
| 2022-01-12 | 123.40 | 126.40 | 121.60 | 125.00 | 125.00 | 19,792 |
| 2022-01-11 | 119.60 | 123.60 | 119.60 | 121.60 | 121.60 | 8,472 |
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.