medmix AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	25.200	25.850	25.200	25.700	23.397	17,121
2023-09-05	26.300	26.300	25.500	25.650	23.351	19,496
2023-09-04	26.200	26.750	26.100	26.400	24.034	24,845
2023-09-01	26.400	26.500	26.050	26.100	23.761	13,417
2023-08-31	25.800	26.300	25.800	26.300	23.943	36,907
2023-08-30	25.900	26.700	25.800	26.050	23.716	51,763
2023-08-29	25.350	25.900	25.100	25.900	23.579	43,862
2023-08-28	25.000	25.500	24.700	24.900	22.669	18,687
2023-08-25	25.500	25.700	25.100	25.350	23.078	21,808
2023-08-24	25.750	25.800	25.350	25.600	23.306	24,018
2023-08-23	25.250	25.650	24.950	25.550	23.260	43,250
2023-08-22	24.950	25.750	24.600	25.100	22.851	27,490
2023-08-21	24.750	25.150	24.500	24.850	22.623	19,979
2023-08-18	24.500	24.750	24.050	24.500	22.304	40,688
2023-08-17	24.800	24.800	23.950	24.250	22.077	20,225
2023-08-16	24.500	24.850	24.300	24.400	22.213	16,271
2023-08-15	24.350	24.750	24.200	24.500	22.304	17,814
2023-08-14	24.300	24.500	24.000	24.450	22.259	16,900
2023-08-11	24.050	24.900	24.000	24.100	21.940	41,327
2023-08-10	23.850	24.300	23.600	24.200	22.031	37,509
2023-08-09	23.450	23.900	23.300	23.500	21.394	14,680
2023-08-08	23.650	23.650	23.100	23.350	21.257	19,053
2023-08-07	23.700	24.100	23.650	23.700	21.576	13,516
2023-08-04	23.400	23.850	23.400	23.800	21.667	21,029
2023-08-03	23.800	24.100	23.400	23.600	21.485	15,407
2023-08-02	24.050	24.300	23.600	23.800	21.667	29,394
2023-07-31	24.100	24.300	23.950	24.250	22.077	25,351
2023-07-28	23.800	24.400	23.800	24.200	22.031	12,829
2023-07-27	23.850	24.300	23.500	24.250	22.077	40,113
2023-07-26	24.300	24.850	23.650	23.850	21.713	39,258
2023-07-25	24.400	24.800	24.100	24.450	22.259	30,309
2023-07-24	24.000	24.850	24.000	24.600	22.395	46,053
2023-07-21	23.750	24.300	23.600	24.200	22.031	62,564
2023-07-20	23.700	24.150	22.050	23.800	21.667	186,441
2023-07-19	25.450	25.950	25.250	25.850	23.533	60,416
2023-07-18	24.850	25.450	24.850	25.200	22.942	50,869
2023-07-17	25.300	25.400	24.850	25.300	23.033	34,424
2023-07-14	25.200	25.500	24.950	25.300	23.033	45,067
2023-07-13	24.850	25.350	24.650	25.200	22.942	55,431
2023-07-12	24.700	24.750	24.100	24.550	22.350	38,718
2023-07-11	24.250	25.000	24.250	24.700	22.486	56,424
2023-07-10	23.400	24.250	23.400	24.150	21.986	44,578
2023-07-07	23.500	24.000	23.450	23.700	21.576	32,398
2023-07-06	23.800	24.250	23.600	23.700	21.576	43,480
2023-07-05	24.250	25.150	24.000	24.100	21.940	53,171
2023-07-04	24.300	24.700	24.050	24.400	22.213	55,330
2023-07-03	23.800	24.450	23.200	24.000	21.849	40,582
2023-06-30	22.350	23.750	22.350	23.650	21.531	82,704
2023-06-29	22.600	22.750	22.350	22.500	20.484	64,018
2023-06-28	22.800	23.300	22.400	22.550	20.529	35,214
2023-06-27	23.500	24.300	22.500	22.550	20.529	37,522
2023-06-26	22.750	23.400	22.700	23.050	20.984	42,613
2023-06-23	22.050	23.150	21.750	22.850	20.802	37,920
2023-06-22	22.950	23.600	22.750	22.750	20.711	22,603
2023-06-21	22.500	23.250	22.400	23.100	21.030	46,223
2023-06-20	22.600	22.900	22.300	22.400	20.393	27,084
2023-06-19	22.500	23.250	22.450	22.750	20.711	27,418
2023-06-16	22.850	23.500	22.700	23.400	21.303	61,560
2023-06-15	22.450	22.750	22.350	22.650	20.620	14,591
2023-06-14	22.700	23.050	22.300	22.600	20.575	48,444

← NewerPage 14 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.