Medartis Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	79.000	81.600	79.000	81.500	81.500	11,458
2025-10-30	79.000	80.000	78.000	79.200	79.200	2,891
2025-10-29	80.100	80.100	78.000	79.200	79.200	2,305
2025-10-28	78.500	79.000	77.700	79.000	79.000	2,683
2025-10-27	79.300	79.300	77.500	78.800	78.800	2,292
2025-10-24	79.300	79.600	78.500	79.600	79.600	935
2025-10-23	79.000	80.200	78.600	79.200	79.200	2,663
2025-10-22	81.500	81.500	79.300	79.800	79.800	2,183
2025-10-21	80.500	82.700	80.100	81.500	81.500	10,907
2025-10-20	81.500	81.500	80.100	80.100	80.100	4,582
2025-10-17	80.400	80.800	79.000	80.100	80.100	3,954
2025-10-16	81.000	82.300	79.700	80.400	80.400	4,426
2025-10-15	81.400	82.700	79.500	81.400	81.400	19,226
2025-10-14	81.000	82.800	81.000	81.700	81.700	16,024
2025-10-13	83.300	84.300	81.500	82.400	82.400	6,064
2025-10-10	85.100	85.100	83.900	84.500	84.500	5,179
2025-10-09	85.100	87.700	85.100	85.400	85.400	2,704
2025-10-08	87.000	87.000	85.000	85.000	85.000	2,524
2025-10-07	85.100	88.500	85.100	87.100	87.100	1,634
2025-10-06	85.100	89.700	85.100	88.300	88.300	9,990
2025-10-03	89.600	89.600	85.900	85.900	85.900	1,544
2025-10-02	84.600	87.700	84.600	86.400	86.400	1,294
2025-10-01	87.800	89.700	86.100	86.100	86.100	24,141
2025-09-30	87.200	87.800	86.200	87.000	87.000	5,603
2025-09-29	86.300	86.600	85.200	86.500	86.500	3,232
2025-09-26	84.700	85.600	83.600	85.600	85.600	5,336
2025-09-25	88.000	88.500	84.600	84.600	84.600	11,740
2025-09-24	89.500	89.500	88.300	88.700	88.700	1,328
2025-09-23	89.100	89.700	89.000	89.700	89.700	3,353
2025-09-22	91.000	91.600	89.100	89.800	89.800	3,787
2025-09-19	91.000	92.100	90.100	90.700	90.700	12,563
2025-09-18	93.100	94.600	91.500	91.700	91.700	7,542
2025-09-17	91.200	93.000	90.200	93.000	93.000	5,437
2025-09-16	90.700	91.900	90.700	91.500	91.500	985
2025-09-15	92.000	92.000	90.900	91.600	91.600	1,358
2025-09-12	90.800	91.500	90.300	90.900	90.900	17,353
2025-09-11	92.400	92.400	90.700	91.500	91.500	4,117
2025-09-10	92.000	92.000	91.600	92.000	92.000	2,388
2025-09-09	91.000	92.700	91.000	91.700	91.700	3,196
2025-09-08	93.000	93.000	91.000	91.500	91.500	3,423
2025-09-05	92.200	93.700	91.300	91.700	91.700	11,020
2025-09-04	93.000	93.400	90.400	91.000	91.000	13,543
2025-09-03	92.000	95.000	90.200	92.700	92.700	53,553
2025-09-02	93.100	94.400	91.000	92.000	92.000	21,759
2025-09-01	91.500	92.500	89.600	92.500	92.500	15,041
2025-08-29	87.600	91.000	87.600	91.000	91.000	23,963
2025-08-28	86.800	87.700	86.700	87.700	87.700	2,543
2025-08-27	87.100	88.300	86.200	87.000	87.000	4,203
2025-08-26	84.600	87.600	84.500	87.200	87.200	3,788
2025-08-25	82.000	85.300	82.000	84.700	84.700	4,636
2025-08-22	81.400	83.400	79.500	83.400	83.400	55,827
2025-08-21	84.800	84.800	83.000	83.100	83.100	3,426
2025-08-20	81.000	84.500	81.000	84.400	84.400	9,906
2025-08-19	79.900	83.300	76.700	82.600	82.600	26,111
2025-08-18	75.300	79.900	75.300	75.700	75.700	1,575
2025-08-15	74.000	76.100	74.000	74.000	74.000	2,718
2025-08-14	77.500	77.800	74.000	74.700	74.700	7,179
2025-08-13	78.800	79.400	77.000	77.000	77.000	2,724
2025-08-12	78.500	80.000	78.000	79.300	79.300	1,147
2025-08-11	84.400	84.400	78.700	79.800	79.800	1,383

← NewerPage 5 of 21 · 1,260 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.