Medartis Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	125.00	127.00	118.40	119.20	119.20	29,448
2022-01-07	129.00	131.80	123.40	125.20	125.20	23,215
2022-01-06	128.00	129.60	123.40	129.20	129.20	30,540
2022-01-05	131.60	133.40	128.20	130.00	130.00	17,357
2022-01-04	140.00	144.00	131.20	132.00	132.00	22,241
2022-01-03	136.00	138.40	131.80	138.20	138.20	22,327
2021-12-30	132.40	132.80	130.20	130.20	130.20	9,786
2021-12-29	127.80	133.20	127.20	131.40	131.40	14,539
2021-12-28	125.00	130.00	124.20	126.60	126.60	10,035
2021-12-27	119.60	124.80	119.00	124.20	124.20	6,878
2021-12-23	114.00	120.00	114.00	117.60	117.60	5,631
2021-12-22	110.80	115.80	110.80	114.80	114.80	3,961
2021-12-21	110.80	113.60	109.40	112.40	112.40	6,681
2021-12-20	104.00	110.00	104.00	110.00	110.00	4,558
2021-12-17	106.80	107.60	102.80	107.00	107.00	13,425
2021-12-16	106.00	109.20	105.20	105.40	105.40	15,317
2021-12-15	103.40	107.80	103.40	105.80	105.80	9,701
2021-12-14	106.00	107.00	103.20	103.60	103.60	8,953
2021-12-13	104.80	108.40	104.80	106.00	106.00	4,885
2021-12-10	105.00	106.60	104.00	106.00	106.00	4,200
2021-12-09	109.80	109.80	106.00	106.00	106.00	2,199
2021-12-08	111.40	113.60	108.00	108.40	108.40	10,317
2021-12-07	107.60	111.40	107.60	110.40	110.40	21,495
2021-12-06	108.20	109.00	105.80	107.40	107.40	9,074
2021-12-03	108.40	111.20	106.20	107.60	107.60	10,840
2021-12-02	110.60	112.00	106.60	108.40	108.40	8,790
2021-12-01	108.40	110.80	105.60	109.80	109.80	7,308
2021-11-30	108.80	110.80	105.40	108.00	108.00	15,157
2021-11-29	105.00	110.00	105.00	109.60	109.60	7,119
2021-11-26	104.00	108.40	104.00	105.00	105.00	6,145
2021-11-25	105.20	108.40	105.20	106.80	106.80	7,213
2021-11-24	107.20	109.20	104.00	105.20	105.20	13,257
2021-11-23	114.60	115.20	107.80	108.00	108.00	11,449
2021-11-22	115.80	117.20	114.40	114.60	114.60	9,694
2021-11-19	114.00	121.80	114.00	114.20	114.20	9,615
2021-11-18	118.60	119.00	112.80	115.40	115.40	16,208
2021-11-17	115.40	123.00	115.20	117.80	117.80	9,812
2021-11-16	117.60	118.00	113.20	115.60	115.60	5,824
2021-11-15	123.40	123.40	116.60	116.60	116.60	15,577
2021-11-12	124.60	124.60	120.80	121.00	121.00	6,670
2021-11-11	122.40	124.80	120.20	123.20	123.20	4,822
2021-11-10	120.00	121.80	117.60	120.20	120.20	4,639
2021-11-09	124.20	124.20	119.60	122.20	122.20	20,215
2021-11-08	122.00	125.00	122.00	122.40	122.40	5,969
2021-11-05	129.20	129.60	119.00	120.00	120.00	12,472
2021-11-04	124.40	129.60	123.60	128.80	128.80	10,130
2021-11-03	124.40	124.40	120.00	124.40	124.40	7,788
2021-11-02	127.40	128.00	118.80	120.40	120.40	7,502
2021-11-01	120.00	126.60	120.00	123.00	123.00	13,354
2021-10-29	123.00	124.00	119.80	120.60	120.60	6,256
2021-10-28	120.80	124.00	119.20	124.00	124.00	4,127
2021-10-27	118.40	120.20	116.80	119.80	119.80	2,664
2021-10-26	121.00	121.00	117.20	119.60	119.60	3,518
2021-10-25	120.00	120.00	115.20	119.60	119.60	3,242
2021-10-22	118.00	120.00	112.60	120.00	120.00	4,448
2021-10-21	117.00	118.80	116.00	117.60	117.60	3,468
2021-10-20	116.40	116.80	113.80	115.80	115.80	4,440
2021-10-19	114.60	120.00	112.20	114.60	114.60	3,855
2021-10-18	114.00	118.00	110.40	116.20	116.20	10,442
2021-10-15	108.40	113.00	106.00	113.00	113.00	10,058

← NewerPage 21 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.