Medartis Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 68.600 | 71.300 | 68.600 | 71.300 | 71.300 | 1,643 |
| 2025-02-12 | 71.400 | 71.500 | 69.600 | 71.500 | 71.500 | 3,250 |
| 2025-02-11 | 71.300 | 71.500 | 68.600 | 68.600 | 68.600 | 5,805 |
| 2025-02-10 | 69.000 | 71.100 | 69.000 | 71.000 | 71.000 | 3,355 |
| 2025-02-07 | 69.500 | 71.500 | 69.400 | 69.500 | 69.500 | 2,898 |
| 2025-02-06 | 69.100 | 69.500 | 68.700 | 68.700 | 68.700 | 1,227 |
| 2025-02-05 | 68.800 | 68.800 | 68.300 | 68.300 | 68.300 | 914 |
| 2025-02-04 | 67.700 | 69.400 | 67.500 | 69.000 | 69.000 | 861 |
| 2025-02-03 | 69.000 | 69.000 | 67.200 | 68.400 | 68.400 | 2,253 |
| 2025-01-31 | 67.200 | 69.600 | 67.200 | 69.500 | 69.500 | 3,092 |
| 2025-01-30 | 67.200 | 70.000 | 67.100 | 67.100 | 67.100 | 2,499 |
| 2025-01-29 | 71.100 | 71.500 | 68.700 | 69.700 | 69.700 | 3,196 |
| 2025-01-28 | 71.400 | 71.500 | 70.600 | 71.100 | 71.100 | 2,156 |
| 2025-01-27 | 71.500 | 71.500 | 69.900 | 71.500 | 71.500 | 5,176 |
| 2025-01-24 | 72.400 | 72.400 | 70.200 | 71.500 | 71.500 | 3,039 |
| 2025-01-23 | 70.700 | 72.400 | 70.100 | 72.400 | 72.400 | 2,960 |
| 2025-01-22 | 67.000 | 70.700 | 67.000 | 69.800 | 69.800 | 3,441 |
| 2025-01-21 | 67.700 | 68.700 | 66.700 | 68.200 | 68.200 | 2,763 |
| 2025-01-20 | 66.300 | 68.000 | 66.300 | 67.000 | 67.000 | 1,994 |
| 2025-01-17 | 67.200 | 68.000 | 65.900 | 66.300 | 66.300 | 2,611 |
| 2025-01-16 | 67.900 | 68.700 | 66.900 | 67.300 | 67.300 | 4,899 |
| 2025-01-15 | 66.200 | 67.400 | 64.400 | 65.200 | 65.200 | 2,380 |
| 2025-01-14 | 64.500 | 68.800 | 64.500 | 67.000 | 67.000 | 6,460 |
| 2025-01-13 | 63.000 | 65.000 | 62.000 | 64.300 | 64.300 | 6,081 |
| 2025-01-10 | 61.000 | 64.100 | 60.800 | 60.800 | 60.800 | 2,076 |
| 2025-01-09 | 60.300 | 61.300 | 59.500 | 61.000 | 61.000 | 1,311 |
| 2025-01-08 | 58.500 | 61.000 | 58.500 | 59.500 | 59.500 | 1,484 |
| 2025-01-07 | 60.000 | 60.000 | 58.000 | 60.000 | 60.000 | 1,879 |
| 2025-01-06 | 57.700 | 60.000 | 57.700 | 60.000 | 60.000 | 2,602 |
| 2025-01-03 | 56.600 | 57.700 | 56.600 | 57.700 | 57.700 | 1,583 |
| 2024-12-30 | 54.800 | 56.600 | 54.800 | 56.600 | 56.600 | 64 |
| 2024-12-27 | 51.200 | 59.600 | 51.200 | 59.600 | 59.600 | 5,434 |
| 2024-12-23 | 51.200 | 53.500 | 51.000 | 53.500 | 53.500 | 1,679 |
| 2024-12-20 | 54.300 | 55.000 | 51.200 | 51.200 | 51.200 | 2,884 |
| 2024-12-19 | 53.500 | 55.100 | 52.800 | 54.400 | 54.400 | 7,154 |
| 2024-12-18 | 54.700 | 54.700 | 53.000 | 53.500 | 53.500 | 3,539 |
| 2024-12-17 | 54.200 | 54.800 | 54.000 | 54.700 | 54.700 | 4,200 |
| 2024-12-16 | 54.500 | 55.000 | 54.000 | 54.200 | 54.200 | 1,760 |
| 2024-12-13 | 55.600 | 55.600 | 54.500 | 54.500 | 54.500 | 1,275 |
| 2024-12-12 | 55.500 | 55.900 | 54.000 | 54.100 | 54.100 | 1,086 |
| 2024-12-11 | 54.000 | 55.900 | 54.000 | 55.500 | 55.500 | 1,238 |
| 2024-12-10 | 54.000 | 55.800 | 54.000 | 55.300 | 55.300 | 1,834 |
| 2024-12-09 | 54.000 | 54.900 | 54.000 | 54.200 | 54.200 | 782 |
| 2024-12-06 | 53.000 | 56.000 | 52.900 | 54.000 | 54.000 | 2,908 |
| 2024-12-05 | 53.600 | 53.600 | 52.100 | 53.000 | 53.000 | 1,628 |
| 2024-12-04 | 52.700 | 53.300 | 52.600 | 53.200 | 53.200 | 400 |
| 2024-12-03 | 55.200 | 55.200 | 52.700 | 53.200 | 53.200 | 1,988 |
| 2024-12-02 | 56.000 | 56.400 | 53.800 | 53.800 | 53.800 | 1,865 |
| 2024-11-29 | 57.700 | 58.000 | 53.100 | 56.000 | 56.000 | 3,382 |
| 2024-11-28 | 57.900 | 59.800 | 56.800 | 57.600 | 57.600 | 4,375 |
| 2024-11-27 | 54.600 | 59.000 | 53.100 | 56.300 | 56.300 | 4,623 |
| 2024-11-26 | 53.600 | 54.100 | 51.000 | 51.000 | 51.000 | 1,261 |
| 2024-11-25 | 53.200 | 53.600 | 52.800 | 53.600 | 53.600 | 994 |
| 2024-11-22 | 51.800 | 52.000 | 50.600 | 50.800 | 50.800 | 4,685 |
| 2024-11-21 | 49.000 | 51.000 | 48.400 | 49.500 | 49.500 | 2,569 |
| 2024-11-20 | 45.100 | 49.250 | 45.100 | 48.850 | 48.850 | 7,947 |
| 2024-11-19 | 45.050 | 46.850 | 44.150 | 45.050 | 45.050 | 12,835 |
| 2024-11-18 | 49.000 | 49.000 | 45.000 | 48.000 | 48.000 | 10,766 |
| 2024-11-15 | 51.300 | 51.900 | 49.500 | 49.500 | 49.500 | 5,097 |
| 2024-11-14 | 52.000 | 54.000 | 50.100 | 52.000 | 52.000 | 2,366 |
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.