medmix AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	15.540	15.780	15.500	15.740	14.329	42,429
2024-02-26	16.220	16.280	15.680	15.680	14.275	89,690
2024-02-23	16.600	16.680	16.080	16.360	14.894	40,708
2024-02-22	17.360	17.400	16.000	16.540	15.058	187,383
2024-02-21	17.440	17.440	16.900	17.180	15.640	34,318
2024-02-20	17.300	17.360	17.000	17.260	15.713	42,753
2024-02-19	17.160	17.380	17.000	17.380	15.822	26,334
2024-02-16	17.520	17.680	17.140	17.340	15.786	23,295
2024-02-15	17.100	17.500	17.100	17.320	15.768	117,060
2024-02-14	17.100	17.400	17.100	17.160	15.622	48,897
2024-02-13	17.360	17.660	17.180	17.360	15.804	32,451
2024-02-12	17.240	17.500	17.120	17.420	15.859	25,065
2024-02-09	17.340	17.520	17.200	17.220	15.677	23,842
2024-02-08	17.100	17.500	17.080	17.280	15.731	15,530
2024-02-07	17.320	17.320	16.800	17.160	15.622	45,947
2024-02-06	17.620	17.620	16.640	17.160	15.622	35,934
2024-02-05	17.300	17.380	16.900	17.100	15.568	84,682
2024-02-02	17.400	17.700	17.300	17.360	15.804	37,789
2024-02-01	17.420	17.480	17.220	17.400	15.841	37,927
2024-01-31	17.500	17.500	17.100	17.300	15.750	34,906
2024-01-30	17.400	17.420	17.100	17.220	15.677	37,242
2024-01-29	17.620	17.640	17.000	17.280	15.731	50,043
2024-01-26	17.100	17.620	17.100	17.480	15.914	21,733
2024-01-25	17.540	17.600	17.260	17.540	15.968	31,912
2024-01-24	17.600	17.800	17.360	17.540	15.968	57,849
2024-01-23	17.040	17.500	17.040	17.440	15.877	32,219
2024-01-22	17.060	17.380	17.040	17.280	15.731	63,626
2024-01-19	17.500	17.580	17.060	17.080	15.549	55,463
2024-01-18	17.240	17.600	17.240	17.420	15.859	33,533
2024-01-17	17.200	17.520	17.200	17.520	15.950	24,055
2024-01-16	17.300	17.500	17.200	17.440	15.877	35,836
2024-01-15	17.500	17.680	17.380	17.440	15.877	31,735
2024-01-12	17.900	18.060	17.660	17.780	16.187	13,041
2024-01-11	17.680	17.860	17.460	17.820	16.223	24,723
2024-01-10	18.300	18.300	17.300	17.680	16.096	24,862
2024-01-09	18.040	18.100	17.100	17.880	16.278	52,984
2024-01-08	18.400	18.460	17.800	18.080	16.460	24,428
2024-01-05	18.680	18.680	18.000	18.480	16.824	38,002
2024-01-04	18.680	18.880	18.480	18.680	17.006	28,131
2024-01-03	18.960	18.960	18.460	18.460	16.806	60,719
2023-12-29	18.860	19.240	18.660	19.000	17.297	34,584
2023-12-28	17.960	18.960	17.960	18.960	17.261	18,202
2023-12-27	18.520	18.800	18.520	18.720	17.042	15,368
2023-12-22	18.600	18.900	18.580	18.740	17.061	16,746
2023-12-21	18.380	18.980	18.280	18.640	16.970	38,013
2023-12-20	18.320	18.820	18.020	18.560	16.897	72,015
2023-12-19	18.500	18.840	18.200	18.620	16.951	29,138
2023-12-18	18.300	18.800	18.240	18.520	16.860	26,955
2023-12-15	18.020	18.420	17.920	18.300	16.660	42,023
2023-12-14	17.960	18.100	17.620	18.020	16.405	43,958
2023-12-13	17.780	17.920	17.460	17.720	16.132	26,991
2023-12-12	17.320	17.980	17.300	17.780	16.187	40,739
2023-12-11	17.620	17.620	17.200	17.320	15.768	20,458
2023-12-08	17.680	17.900	17.500	17.700	16.114	22,593
2023-12-07	17.500	18.000	17.260	17.660	16.077	34,272
2023-12-06	17.420	17.500	17.120	17.400	15.841	47,625
2023-12-05	17.800	17.900	17.360	17.660	16.077	62,134
2023-12-04	18.400	18.460	17.660	17.680	16.096	33,402
2023-12-01	18.640	18.780	18.300	18.400	16.751	17,857
2023-11-30	18.340	18.940	18.340	18.720	17.042	27,575

← NewerPage 12 of 21 · 1,257 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.