medmix AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	18.360	18.680	18.360	18.440	16.788	35,430
2023-11-28	18.580	18.580	18.320	18.400	16.751	12,042
2023-11-27	18.840	18.880	18.420	18.560	16.897	19,614
2023-11-24	18.900	19.000	18.500	18.640	16.970	20,536
2023-11-23	18.800	19.120	18.580	18.680	17.006	12,857
2023-11-22	18.940	19.100	18.820	18.900	17.206	15,127
2023-11-21	19.260	19.360	18.820	18.900	17.206	13,173
2023-11-20	19.200	19.260	18.860	19.200	17.479	26,293
2023-11-17	18.900	19.300	18.900	19.040	17.334	14,067
2023-11-16	19.300	19.300	18.960	19.100	17.388	15,835
2023-11-15	19.400	19.440	18.960	19.180	17.461	21,344
2023-11-14	18.680	19.560	18.680	19.300	17.570	44,997
2023-11-13	19.240	19.240	18.520	19.080	17.370	26,328
2023-11-10	19.100	19.360	19.000	19.020	17.316	21,500
2023-11-09	19.140	19.300	18.740	19.300	17.570	38,063
2023-11-08	19.000	19.300	18.900	19.100	17.388	16,277
2023-11-07	19.000	19.160	18.620	18.900	17.206	20,126
2023-11-06	19.100	19.400	18.580	18.800	17.115	24,933
2023-11-03	18.700	19.100	18.460	19.100	17.388	38,464
2023-11-02	19.100	19.100	18.500	18.760	17.079	31,236
2023-11-01	19.100	19.100	18.520	18.580	16.915	18,190
2023-10-31	18.640	19.400	18.620	18.860	17.170	23,470
2023-10-30	16.800	19.700	16.800	18.920	17.224	26,535
2023-10-27	20.500	20.500	19.600	19.840	18.062	23,354
2023-10-26	19.300	20.150	19.080	19.680	17.916	20,717
2023-10-25	20.650	20.650	19.320	19.800	18.026	31,353
2023-10-24	20.150	20.550	20.000	20.250	18.435	22,885
2023-10-23	20.400	20.800	19.360	20.250	18.435	31,380
2023-10-20	22.000	22.000	20.400	20.700	18.845	25,128
2023-10-19	21.400	21.550	21.000	21.250	19.346	15,188
2023-10-18	22.250	22.250	21.200	21.450	19.528	18,974
2023-10-17	21.600	22.200	21.350	21.900	19.937	17,378
2023-10-16	21.600	22.250	21.350	22.050	20.074	14,196
2023-10-13	21.600	21.850	21.450	21.650	19.710	12,915
2023-10-12	22.750	23.150	22.000	22.150	20.165	16,773
2023-10-11	22.550	23.000	22.250	22.350	20.347	11,695
2023-10-10	21.600	22.400	21.600	22.200	20.211	12,961
2023-10-09	21.200	22.050	21.200	21.600	19.664	16,775
2023-10-06	21.900	22.200	21.300	21.900	19.937	30,051
2023-10-05	21.200	21.950	21.200	21.750	19.801	29,451
2023-10-04	21.000	22.000	21.000	21.650	19.710	24,879
2023-10-03	22.350	22.550	21.600	22.000	20.028	32,393
2023-10-02	23.350	23.600	22.250	22.550	20.529	31,877
2023-09-29	23.250	23.700	23.100	23.250	21.166	21,373
2023-09-28	22.100	23.000	22.100	22.800	20.757	14,684
2023-09-27	22.350	22.900	22.100	22.500	20.484	18,131
2023-09-26	22.800	23.000	22.550	22.750	20.711	13,975
2023-09-25	23.100	23.500	22.750	23.000	20.939	15,961
2023-09-22	23.350	23.700	23.100	23.350	21.257	15,916
2023-09-21	23.500	23.950	23.000	23.200	21.121	13,011
2023-09-20	23.800	24.050	23.350	23.800	21.667	16,892
2023-09-19	23.700	24.250	23.300	23.600	21.485	29,142
2023-09-18	23.500	24.500	23.500	24.100	21.940	18,155
2023-09-15	25.000	25.000	23.450	23.450	21.349	102,983
2023-09-14	23.550	24.350	23.550	24.300	22.122	17,842
2023-09-13	24.350	24.600	23.850	24.200	22.031	23,126
2023-09-12	25.200	25.200	24.450	24.700	22.486	20,878
2023-09-11	25.300	25.800	24.800	25.000	22.760	15,813
2023-09-08	26.000	26.000	25.200	25.350	23.078	15,432
2023-09-07	25.700	26.200	25.550	26.000	23.670	13,834

← NewerPage 13 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.