medmix AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 17.000 | 17.340 | 16.860 | 16.920 | 15.916 | 23,922 |
| 2024-05-27 | 16.860 | 17.040 | 16.740 | 16.920 | 15.916 | 42,019 |
| 2024-05-24 | 16.700 | 17.040 | 16.440 | 16.740 | 15.746 | 35,245 |
| 2024-05-23 | 17.100 | 17.220 | 16.780 | 16.860 | 15.859 | 33,128 |
| 2024-05-22 | 16.640 | 17.040 | 16.600 | 16.940 | 15.935 | 30,474 |
| 2024-05-21 | 16.500 | 16.800 | 16.300 | 16.680 | 15.690 | 45,415 |
| 2024-05-17 | 16.220 | 16.520 | 16.200 | 16.360 | 15.389 | 60,874 |
| 2024-05-16 | 16.180 | 16.440 | 16.100 | 16.300 | 15.333 | 55,629 |
| 2024-05-15 | 16.100 | 16.500 | 16.100 | 16.300 | 15.333 | 39,227 |
| 2024-05-14 | 15.600 | 16.200 | 15.500 | 16.000 | 15.050 | 41,279 |
| 2024-05-13 | 15.700 | 15.700 | 15.500 | 15.600 | 14.674 | 15,642 |
| 2024-05-10 | 15.700 | 15.700 | 15.440 | 15.640 | 14.712 | 33,373 |
| 2024-05-08 | 15.580 | 15.760 | 15.400 | 15.480 | 14.561 | 36,535 |
| 2024-05-07 | 15.560 | 15.660 | 15.380 | 15.540 | 14.618 | 28,084 |
| 2024-05-06 | 15.380 | 15.580 | 15.120 | 15.520 | 14.599 | 18,894 |
| 2024-05-03 | 15.500 | 15.500 | 15.180 | 15.300 | 14.392 | 24,193 |
| 2024-05-02 | 15.880 | 15.880 | 15.000 | 15.140 | 14.241 | 24,256 |
| 2024-04-30 | 15.000 | 15.320 | 15.000 | 15.100 | 14.204 | 16,500 |
| 2024-04-29 | 15.000 | 15.260 | 15.000 | 15.260 | 14.354 | 28,432 |
| 2024-04-26 | 15.260 | 15.520 | 15.180 | 15.220 | 14.317 | 41,439 |
| 2024-04-25 | 15.460 | 15.860 | 15.400 | 15.540 | 14.147 | 39,772 |
| 2024-04-24 | 15.500 | 15.860 | 15.400 | 15.520 | 14.129 | 62,857 |
| 2024-04-23 | 15.100 | 15.440 | 15.040 | 15.360 | 13.984 | 22,532 |
| 2024-04-22 | 15.220 | 15.420 | 15.100 | 15.340 | 13.965 | 29,886 |
| 2024-04-19 | 15.060 | 15.180 | 14.800 | 15.060 | 13.710 | 43,416 |
| 2024-04-18 | 15.100 | 15.120 | 14.800 | 14.960 | 13.619 | 36,364 |
| 2024-04-17 | 15.300 | 15.460 | 15.040 | 15.200 | 13.838 | 45,665 |
| 2024-04-16 | 15.680 | 15.680 | 15.200 | 15.260 | 13.892 | 25,898 |
| 2024-04-15 | 15.440 | 15.760 | 15.320 | 15.580 | 14.184 | 33,337 |
| 2024-04-12 | 15.620 | 16.220 | 15.400 | 15.420 | 14.038 | 58,460 |
| 2024-04-11 | 15.760 | 16.020 | 15.640 | 15.800 | 14.384 | 40,666 |
| 2024-04-10 | 16.020 | 16.160 | 15.660 | 15.660 | 14.257 | 42,082 |
| 2024-04-09 | 16.100 | 16.300 | 16.020 | 16.020 | 14.584 | 36,496 |
| 2024-04-08 | 16.580 | 16.580 | 16.040 | 16.140 | 14.694 | 29,166 |
| 2024-04-05 | 16.220 | 16.560 | 16.020 | 16.400 | 14.930 | 58,242 |
| 2024-04-04 | 16.140 | 16.360 | 16.000 | 16.240 | 14.785 | 47,821 |
| 2024-04-03 | 15.900 | 16.140 | 15.700 | 16.140 | 14.694 | 112,630 |
| 2024-04-02 | 15.960 | 16.200 | 15.740 | 15.800 | 14.384 | 65,023 |
| 2024-03-28 | 16.300 | 16.300 | 15.880 | 16.020 | 14.584 | 31,970 |
| 2024-03-27 | 16.080 | 16.320 | 15.920 | 16.120 | 14.675 | 59,655 |
| 2024-03-26 | 16.320 | 16.500 | 15.980 | 16.100 | 14.657 | 26,690 |
| 2024-03-25 | 15.700 | 16.340 | 15.700 | 16.200 | 14.748 | 24,198 |
| 2024-03-22 | 16.360 | 16.400 | 15.880 | 15.900 | 14.475 | 51,170 |
| 2024-03-21 | 16.140 | 16.440 | 15.920 | 16.300 | 14.839 | 69,194 |
| 2024-03-20 | 15.600 | 16.120 | 15.480 | 16.100 | 14.657 | 51,630 |
| 2024-03-19 | 15.240 | 15.560 | 15.240 | 15.500 | 14.111 | 29,213 |
| 2024-03-18 | 15.400 | 15.500 | 15.280 | 15.300 | 13.929 | 23,439 |
| 2024-03-15 | 15.440 | 15.580 | 15.220 | 15.420 | 14.038 | 48,832 |
| 2024-03-14 | 15.380 | 15.520 | 15.260 | 15.440 | 14.056 | 28,667 |
| 2024-03-13 | 15.340 | 15.640 | 15.160 | 15.400 | 14.020 | 34,896 |
| 2024-03-12 | 15.000 | 15.440 | 14.960 | 15.340 | 13.965 | 44,708 |
| 2024-03-11 | 15.000 | 15.200 | 14.740 | 14.900 | 13.565 | 76,630 |
| 2024-03-08 | 14.940 | 15.020 | 14.560 | 14.840 | 13.510 | 97,524 |
| 2024-03-07 | 14.820 | 15.040 | 14.500 | 14.960 | 13.619 | 161,787 |
| 2024-03-06 | 14.740 | 15.260 | 14.540 | 14.920 | 13.583 | 161,257 |
| 2024-03-05 | 15.220 | 15.240 | 14.400 | 14.660 | 13.346 | 133,713 |
| 2024-03-04 | 15.500 | 15.580 | 15.200 | 15.260 | 13.892 | 116,527 |
| 2024-03-01 | 15.280 | 15.580 | 15.240 | 15.560 | 14.166 | 67,651 |
| 2024-02-29 | 15.520 | 15.640 | 15.140 | 15.160 | 13.801 | 39,347 |
| 2024-02-28 | 15.660 | 15.860 | 15.260 | 15.440 | 14.056 | 51,012 |
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.