Medartis Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	74.100	74.900	73.400	73.500	73.500	7,476
2026-04-27	76.000	76.700	75.000	75.000	75.000	9,254
2026-04-24	78.200	78.200	76.200	77.000	77.000	7,105
2026-04-23	78.000	82.600	78.000	78.400	78.400	1,124
2026-04-22	82.800	82.800	79.100	79.100	79.100	1,903
2026-04-21	78.000	80.600	77.800	79.500	79.500	7,973
2026-04-20	81.000	81.000	79.100	79.300	79.300	5,111
2026-04-17	77.800	81.200	77.800	80.500	80.500	5,284
2026-04-16	79.600	79.600	77.200	77.200	77.200	13,301
2026-04-15	79.500	80.000	78.100	78.900	78.900	10,217
2026-04-14	80.000	82.100	79.000	79.300	79.300	4,667
2026-04-13	82.500	82.500	80.000	81.300	81.300	3,022
2026-04-10	79.200	83.000	79.200	81.600	81.600	4,105
2026-04-09	82.500	82.500	79.200	79.700	79.700	4,017
2026-04-08	81.900	85.000	81.400	82.400	82.400	8,583
2026-04-07	81.300	81.500	77.600	77.600	77.600	4,067
2026-04-02	79.900	81.600	78.600	81.600	81.600	2,797
2026-04-01	77.100	81.700	77.100	80.400	80.400	12,349
2026-03-31	78.000	78.100	76.500	76.800	76.800	30,580
2026-03-30	77.000	78.000	77.000	77.000	77.000	6,065
2026-03-27	81.000	81.000	77.000	77.900	77.900	6,179
2026-03-26	79.000	80.700	78.000	78.300	78.300	6,833
2026-03-25	81.500	81.500	80.000	80.000	80.000	832
2026-03-24	83.800	83.800	80.300	80.300	80.300	1,571
2026-03-23	83.800	84.300	78.000	83.000	83.000	12,794
2026-03-20	80.400	83.800	79.100	79.100	79.100	7,371
2026-03-19	83.000	83.000	79.200	81.400	81.400	4,628
2026-03-18	83.300	87.500	82.100	84.000	84.000	3,938
2026-03-17	84.000	85.800	82.000	84.600	84.600	4,788
2026-03-16	82.000	85.900	80.000	83.600	83.600	6,712
2026-03-13	80.600	82.000	79.000	79.500	79.500	3,785
2026-03-12	83.200	84.900	78.000	80.800	80.800	1,741
2026-03-11	82.300	82.300	80.900	81.800	81.800	922
2026-03-10	81.000	90.500	81.000	85.100	85.100	3,276
2026-03-09	84.900	84.900	78.000	80.300	80.300	8,519
2026-03-06	87.500	88.000	83.800	83.800	83.800	7,125
2026-03-05	88.900	90.100	87.900	87.900	87.900	3,240
2026-03-04	90.000	92.100	89.200	89.900	89.900	5,327
2026-03-03	88.000	89.400	87.000	89.400	89.400	1,852
2026-03-02	89.900	92.100	89.400	90.300	90.300	3,252
2026-02-27	91.400	92.000	90.200	92.000	92.000	3,221
2026-02-26	90.200	92.500	90.200	92.500	92.500	408
2026-02-25	91.200	92.000	90.600	92.000	92.000	2,215
2026-02-24	90.300	94.500	90.300	92.000	92.000	999
2026-02-23	94.500	94.600	90.600	90.700	90.700	2,895
2026-02-20	95.000	95.800	94.500	94.500	94.500	7,333
2026-02-19	91.300	94.700	91.300	94.000	94.000	9,257
2026-02-18	90.200	94.500	90.200	93.200	93.200	5,100
2026-02-17	90.500	90.500	87.100	88.200	88.200	3,402
2026-02-16	91.400	91.400	87.500	88.400	88.400	1,767
2026-02-13	88.000	91.400	87.300	87.300	87.300	1,150
2026-02-12	86.900	90.200	86.000	87.400	87.400	6,635
2026-02-11	91.400	91.400	86.500	87.300	87.300	2,906
2026-02-10	90.300	90.300	90.000	90.000	90.000	532
2026-02-09	91.400	91.400	88.200	90.300	90.300	1,918
2026-02-06	91.300	91.300	87.800	88.700	88.700	2,212
2026-02-05	90.000	90.400	88.000	90.000	90.000	4,735
2026-02-04	90.700	90.700	88.400	90.100	90.100	3,365
2026-02-03	90.000	90.500	89.000	89.100	89.100	2,558
2026-02-02	89.100	89.900	87.700	89.500	89.500	2,953

← NewerPage 3 of 5 · 249 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.