medmix AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	10.300	11.120	10.140	10.600	9.971	201,859
2024-08-20	10.420	10.480	10.080	10.200	9.595	249,144
2024-08-19	10.500	10.500	10.300	10.480	9.858	238,742
2024-08-16	10.880	10.880	10.460	10.500	9.877	83,655
2024-08-15	10.460	11.000	10.380	10.880	10.234	172,865
2024-08-14	10.440	10.440	10.300	10.400	9.783	136,474
2024-08-13	10.920	10.940	10.260	10.260	9.651	127,594
2024-08-12	10.720	10.980	10.720	10.900	10.253	58,935
2024-08-09	11.040	11.040	10.760	10.800	10.159	180,290
2024-08-08	11.120	11.160	10.840	10.860	10.215	83,656
2024-08-07	11.300	11.300	11.120	11.240	10.573	207,725
2024-08-06	11.200	11.200	10.980	11.100	10.441	266,999
2024-08-05	11.500	11.500	10.960	11.040	10.385	141,345
2024-08-02	12.200	12.200	11.660	11.660	10.968	91,372
2024-07-31	12.100	12.500	12.100	12.120	11.401	71,883
2024-07-30	12.600	12.600	12.120	12.120	11.401	49,629
2024-07-29	12.600	12.740	12.140	12.180	11.457	117,541
2024-07-26	12.200	12.700	12.200	12.380	11.645	60,247
2024-07-25	12.500	12.540	12.120	12.120	11.401	197,295
2024-07-24	12.860	13.000	12.560	12.560	11.815	92,243
2024-07-23	13.300	13.320	12.700	12.900	12.134	132,490
2024-07-22	12.860	13.260	12.600	13.080	12.304	71,835
2024-07-19	13.500	13.520	12.800	12.880	12.116	111,839
2024-07-18	14.360	14.700	12.920	13.500	12.699	269,856
2024-07-17	14.260	14.540	14.180	14.420	13.564	30,751
2024-07-16	14.200	14.480	13.960	14.340	13.489	39,578
2024-07-15	15.000	15.020	14.220	14.260	13.414	38,358
2024-07-12	14.860	14.940	14.260	14.920	14.035	30,245
2024-07-11	13.960	14.560	13.940	14.360	13.508	35,997
2024-07-10	14.100	14.280	13.800	13.800	12.981	119,370
2024-07-09	14.040	14.100	13.620	13.840	13.019	41,428
2024-07-08	14.200	14.260	13.940	14.060	13.226	35,961
2024-07-05	14.320	14.460	14.020	14.200	13.357	31,259
2024-07-04	14.060	14.280	13.940	14.280	13.433	21,779
2024-07-03	13.920	14.240	13.800	14.000	13.169	44,113
2024-07-02	13.720	14.080	13.620	13.920	13.094	35,960
2024-07-01	13.680	13.880	13.440	13.760	12.943	20,924
2024-06-28	13.740	13.800	13.580	13.580	12.774	33,260
2024-06-27	13.600	13.800	13.540	13.700	12.887	58,190
2024-06-26	14.000	14.000	13.340	13.540	12.736	46,807
2024-06-25	14.420	14.500	13.860	13.960	13.131	117,985
2024-06-24	14.460	14.580	14.360	14.420	13.564	37,197
2024-06-21	14.600	14.600	14.320	14.320	13.470	45,296
2024-06-20	14.560	14.740	14.280	14.680	13.809	72,179
2024-06-19	14.900	14.900	14.520	14.540	13.677	131,871
2024-06-18	15.000	15.080	14.880	14.920	14.035	38,003
2024-06-17	15.460	15.460	15.000	15.160	14.260	22,484
2024-06-14	15.740	15.740	15.340	15.380	14.467	29,906
2024-06-13	15.660	15.920	15.500	15.500	14.580	37,861
2024-06-12	15.920	15.980	15.580	15.880	14.938	19,370
2024-06-11	15.940	16.020	15.620	15.900	14.956	26,904
2024-06-10	16.080	16.180	15.840	15.840	14.900	36,988
2024-06-07	15.900	16.320	15.900	16.240	15.276	24,017
2024-06-06	15.980	16.160	15.840	15.940	14.994	25,288
2024-06-05	15.880	16.160	15.740	15.880	14.938	23,234
2024-06-04	16.620	16.640	15.880	15.880	14.938	65,512
2024-06-03	17.000	17.000	16.560	16.680	15.690	28,056
2024-05-31	16.600	16.920	16.300	16.820	15.822	47,818
2024-05-30	16.520	16.840	16.520	16.620	15.634	41,136
2024-05-29	16.960	16.960	16.600	16.600	15.615	20,003

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	0.1000 CHF
2025-04-25	0.5000 CHF
2024-04-26	0.5000 CHF
2023-05-03	0.5000 CHF
2022-04-14	0.5000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.