Medartis Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	85.000	88.500	85.000	86.700	86.700	12,040
2026-10-15	84.400	87.000	83.200	87.000	87.000	9,865
2026-10-14	83.200	84.100	83.000	84.100	84.100	29,601
2026-10-13	81.800	84.000	81.800	82.200	82.200	28,243
2026-10-12	81.200	83.500	81.200	82.600	82.600	3,541
2026-10-09	81.200	83.200	81.200	82.400	82.400	7,634
2026-10-08	83.200	83.200	81.100	81.600	81.600	13,919
2026-10-07	85.800	85.800	82.400	82.500	82.500	11,601
2026-10-06	83.000	85.200	82.800	82.800	82.800	29,625
2026-10-05	85.000	85.000	82.000	82.600	82.600	7,734
2026-10-02	81.200	83.200	81.200	82.100	82.100	63,688
2026-10-01	82.600	83.700	82.000	82.000	82.000	7,573
2026-09-30	85.400	85.900	83.000	84.000	84.000	4,368
2026-09-29	86.300	86.600	84.600	84.700	84.700	6,418
2026-09-28	84.700	87.800	84.700	86.000	86.000	14,122
2026-09-25	87.000	87.000	83.700	86.200	86.200	45,915
2026-09-24	86.000	86.400	83.800	84.100	84.100	9,398
2026-09-23	86.300	88.400	86.100	87.200	87.200	14,994
2026-09-22	85.600	86.600	85.200	86.000	86.000	8,388
2026-09-21	88.000	88.000	84.000	86.500	86.500	7,222
2026-09-18	87.000	87.000	84.000	84.800	84.800	43,672
2026-09-17	85.800	86.700	82.800	86.700	86.700	10,598
2026-09-16	84.700	84.700	81.500	83.000	83.000	8,324
2026-09-15	82.600	83.800	81.600	82.300	82.300	12,494
2026-09-14	82.500	85.500	82.500	83.900	83.900	4,736
2026-09-11	83.000	85.200	82.800	83.400	83.400	9,774
2026-09-10	83.400	88.500	83.300	83.500	83.500	7,526
2026-09-09	86.000	86.000	84.000	85.100	85.100	5,975
2026-09-08	87.000	88.400	86.000	86.000	86.000	5,970
2026-09-07	88.500	88.600	86.800	88.000	88.000	5,742
2026-09-04	88.000	89.000	86.400	88.100	88.100	10,992
2026-09-03	88.500	90.200	87.300	88.900	88.900	9,466
2026-09-02	93.900	93.900	87.300	89.200	89.200	8,983
2026-09-01	89.900	89.900	86.900	87.600	87.600	7,546
2026-08-31	94.000	94.000	88.200	89.100	89.100	3,521
2026-08-28	90.000	93.700	90.000	92.000	92.000	8,932
2026-08-27	92.700	93.400	90.300	90.700	90.700	14,401
2026-08-26	92.600	93.000	90.300	90.300	90.300	11,067
2026-08-25	90.000	90.000	88.500	88.500	88.500	2,596
2026-08-24	88.000	89.700	87.500	88.000	88.000	11,445
2026-08-21	90.000	91.000	86.900	90.100	90.100	8,840
2026-08-20	93.000	93.800	90.400	90.400	90.400	10,114
2026-08-19	93.200	97.400	92.800	93.500	93.500	9,539
2026-08-18	91.500	95.000	89.900	93.500	93.500	16,312
2026-08-17	90.000	90.000	87.000	87.900	87.900	4,595
2026-08-14	88.900	88.900	86.300	86.400	86.400	924
2026-08-13	88.000	88.500	86.800	86.900	86.900	1,530
2026-08-12	84.500	86.900	83.700	86.900	86.900	8,553
2026-08-11	84.300	87.000	83.100	85.000	85.000	6,809
2026-08-10	88.000	88.000	83.900	84.500	84.500	3,815
2026-08-07	87.100	88.800	87.100	88.200	88.200	1,333
2026-08-06	88.000	89.400	87.500	87.500	87.500	1,600
2026-08-05	89.800	90.000	87.100	88.200	88.200	3,139
2026-08-04	88.700	89.700	88.300	89.000	89.000	1,230
2026-08-03	88.900	90.400	87.900	89.100	89.100	2,875
2026-07-31	89.200	89.300	87.400	87.800	87.800	3,223
2026-07-30	88.600	90.100	88.200	88.900	88.900	3,482
2026-07-29	88.400	89.800	82.200	89.500	89.500	4,655
2026-07-28	85.000	88.400	85.000	88.400	88.400	1,211
2026-07-27	86.900	87.600	86.800	86.800	86.800	1,195

Page 1 of 21 · 1,257 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.