Medartis Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 54.000 | 55.300 | 53.000 | 54.100 | 54.100 | 2,262 |
| 2024-11-12 | 54.900 | 55.000 | 54.000 | 54.400 | 54.400 | 375 |
| 2024-11-11 | 53.600 | 54.500 | 53.100 | 53.900 | 53.900 | 831 |
| 2024-11-08 | 52.800 | 54.900 | 52.200 | 52.200 | 52.200 | 778 |
| 2024-11-07 | 53.600 | 54.200 | 51.700 | 52.000 | 52.000 | 2,710 |
| 2024-11-06 | 54.400 | 56.000 | 53.700 | 54.200 | 54.200 | 1,275 |
| 2024-11-05 | 55.900 | 57.500 | 53.900 | 54.300 | 54.300 | 2,134 |
| 2024-11-04 | 56.500 | 57.000 | 55.500 | 55.500 | 55.500 | 631 |
| 2024-11-01 | 55.300 | 56.500 | 55.000 | 56.200 | 56.200 | 804 |
| 2024-10-31 | 56.200 | 59.800 | 55.000 | 55.000 | 55.000 | 1,291 |
| 2024-10-30 | 58.000 | 58.000 | 56.100 | 57.100 | 57.100 | 1,120 |
| 2024-10-29 | 58.300 | 59.100 | 56.900 | 57.000 | 57.000 | 1,660 |
| 2024-10-28 | 59.900 | 59.900 | 57.900 | 58.100 | 58.100 | 2,339 |
| 2024-10-25 | 59.600 | 59.600 | 57.600 | 57.600 | 57.600 | 778 |
| 2024-10-24 | 60.000 | 60.000 | 58.000 | 58.000 | 58.000 | 1,097 |
| 2024-10-23 | 58.500 | 59.900 | 57.500 | 59.900 | 59.900 | 602 |
| 2024-10-22 | 60.900 | 61.400 | 58.300 | 58.800 | 58.800 | 1,449 |
| 2024-10-21 | 60.900 | 61.500 | 59.000 | 59.800 | 59.800 | 1,775 |
| 2024-10-18 | 57.400 | 60.600 | 57.400 | 60.000 | 60.000 | 1,997 |
| 2024-10-17 | 58.000 | 58.400 | 55.700 | 56.700 | 56.700 | 1,926 |
| 2024-10-16 | 57.400 | 57.400 | 56.000 | 57.300 | 57.300 | 883 |
| 2024-10-15 | 57.000 | 57.800 | 55.900 | 57.100 | 57.100 | 2,608 |
| 2024-10-14 | 57.400 | 58.500 | 55.900 | 55.900 | 55.900 | 2,738 |
| 2024-10-11 | 55.300 | 56.300 | 54.700 | 55.300 | 55.300 | 2,311 |
| 2024-10-10 | 55.100 | 57.400 | 54.900 | 55.300 | 55.300 | 3,752 |
| 2024-10-09 | 55.100 | 55.900 | 54.500 | 54.600 | 54.600 | 3,609 |
| 2024-10-08 | 56.300 | 56.600 | 55.200 | 55.200 | 55.200 | 1,580 |
| 2024-10-07 | 56.200 | 57.800 | 56.200 | 56.600 | 56.600 | 1,308 |
| 2024-10-04 | 58.800 | 58.800 | 56.500 | 56.700 | 56.700 | 1,632 |
| 2024-10-03 | 59.000 | 59.000 | 55.600 | 56.500 | 56.500 | 1,321 |
| 2024-10-02 | 56.700 | 57.000 | 55.700 | 56.200 | 56.200 | 1,010 |
| 2024-10-01 | 57.900 | 57.900 | 55.600 | 57.200 | 57.200 | 2,252 |
| 2024-09-30 | 56.000 | 58.900 | 56.000 | 57.900 | 57.900 | 2,140 |
| 2024-09-27 | 59.000 | 59.500 | 58.400 | 58.400 | 58.400 | 2,554 |
| 2024-09-26 | 57.100 | 60.500 | 56.300 | 58.400 | 58.400 | 5,316 |
| 2024-09-25 | 60.000 | 60.000 | 56.000 | 56.800 | 56.800 | 4,788 |
| 2024-09-24 | 57.600 | 58.800 | 54.000 | 54.400 | 54.400 | 5,199 |
| 2024-09-23 | 58.100 | 58.700 | 58.000 | 58.000 | 58.000 | 390 |
| 2024-09-20 | 59.000 | 59.000 | 57.900 | 58.000 | 58.000 | 7,978 |
| 2024-09-19 | 59.000 | 59.300 | 58.300 | 58.800 | 58.800 | 374 |
| 2024-09-18 | 59.100 | 59.100 | 58.000 | 58.300 | 58.300 | 5,146 |
| 2024-09-17 | 57.700 | 61.000 | 57.700 | 58.000 | 58.000 | 1,705 |
| 2024-09-16 | 58.200 | 60.200 | 57.900 | 57.900 | 57.900 | 2,631 |
| 2024-09-13 | 60.000 | 61.000 | 58.000 | 58.000 | 58.000 | 1,674 |
| 2024-09-12 | 59.700 | 60.700 | 59.700 | 60.300 | 60.300 | 954 |
| 2024-09-11 | 61.000 | 61.800 | 59.300 | 59.300 | 59.300 | 730 |
| 2024-09-10 | 60.000 | 60.100 | 58.700 | 59.100 | 59.100 | 2,853 |
| 2024-09-09 | 60.000 | 60.800 | 59.100 | 59.500 | 59.500 | 1,392 |
| 2024-09-06 | 60.400 | 60.400 | 59.000 | 59.500 | 59.500 | 2,482 |
| 2024-09-05 | 57.800 | 64.600 | 57.800 | 59.300 | 59.300 | 2,254 |
| 2024-09-04 | 58.000 | 58.600 | 56.700 | 57.800 | 57.800 | 6,222 |
| 2024-09-03 | 61.700 | 61.700 | 56.100 | 58.700 | 58.700 | 4,617 |
| 2024-09-02 | 63.000 | 63.100 | 61.000 | 61.700 | 61.700 | 1,813 |
| 2024-08-30 | 64.100 | 64.600 | 63.100 | 63.500 | 63.500 | 1,140 |
| 2024-08-29 | 64.000 | 67.200 | 62.700 | 64.100 | 64.100 | 1,960 |
| 2024-08-28 | 62.500 | 63.800 | 62.000 | 62.300 | 62.300 | 5,027 |
| 2024-08-27 | 65.500 | 65.500 | 63.200 | 64.000 | 64.000 | 2,774 |
| 2024-08-26 | 65.100 | 65.900 | 63.500 | 65.500 | 65.500 | 4,736 |
| 2024-08-23 | 64.600 | 64.800 | 63.900 | 64.300 | 64.300 | 6,569 |
| 2024-08-22 | 61.700 | 65.800 | 61.000 | 65.200 | 65.200 | 13,101 |
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.