medmix AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	22.750	22.900	22.400	22.800	20.757	20,286
2023-06-12	21.650	23.400	21.650	23.000	20.939	162,565
2023-06-09	20.600	22.200	20.600	21.600	19.664	93,646
2023-06-08	20.750	21.200	20.650	20.950	19.073	46,274
2023-06-07	21.150	21.250	20.650	21.050	19.164	18,096
2023-06-06	21.600	21.800	21.100	21.150	19.255	34,902
2023-06-05	21.150	21.500	20.950	21.300	19.391	34,380
2023-06-02	20.650	21.300	20.650	21.150	19.255	70,240
2023-06-01	20.500	20.950	20.350	20.500	18.663	44,904
2023-05-31	19.800	20.350	19.620	20.200	18.390	73,600
2023-05-30	20.100	20.200	19.600	19.820	18.044	27,797
2023-05-26	19.940	20.200	19.500	20.100	18.299	28,095
2023-05-25	18.860	19.600	18.860	19.400	17.661	65,278
2023-05-24	19.100	19.400	18.920	18.940	17.243	56,865
2023-05-23	18.760	19.420	18.620	19.300	17.570	38,042
2023-05-22	18.500	18.900	18.260	18.820	17.133	45,639
2023-05-19	18.200	18.780	18.200	18.400	16.751	22,632
2023-05-17	18.440	18.480	18.060	18.080	16.460	22,244
2023-05-16	17.900	18.420	17.900	18.400	16.751	63,394
2023-05-15	18.080	18.080	17.820	18.080	16.460	50,749
2023-05-12	18.120	18.120	17.680	17.980	16.369	61,050
2023-05-11	18.400	18.580	18.000	18.100	16.478	57,487
2023-05-10	18.600	18.600	18.260	18.400	16.751	86,457
2023-05-09	18.940	19.000	18.560	18.640	16.970	110,939
2023-05-08	19.180	19.360	18.720	19.060	17.352	64,360
2023-05-05	19.320	19.680	19.280	19.420	17.680	98,581
2023-05-04	20.600	20.700	19.020	19.120	17.407	113,998
2023-05-03	21.150	21.300	20.750	20.800	18.936	36,307
2023-05-02	21.950	21.950	21.100	21.300	18.936	45,750
2023-04-28	21.550	21.700	20.900	21.150	18.803	75,769
2023-04-27	21.750	22.000	21.400	21.600	19.203	27,569
2023-04-26	22.250	22.250	21.300	21.850	19.425	44,844
2023-04-25	22.200	22.650	22.050	22.100	19.647	27,285
2023-04-24	22.200	22.900	22.000	22.150	19.692	79,495
2023-04-21	21.150	22.000	21.050	22.000	19.558	60,827
2023-04-20	21.450	21.450	20.900	21.050	18.714	22,986
2023-04-19	21.350	21.500	20.900	21.300	18.936	29,149
2023-04-18	21.700	21.750	21.100	21.300	18.936	32,194
2023-04-17	22.200	22.250	21.350	21.400	19.025	56,444
2023-04-14	21.250	22.000	21.250	21.850	19.425	77,521
2023-04-13	20.600	21.300	20.600	21.200	18.847	34,740
2023-04-12	21.100	21.300	20.400	20.650	18.358	46,362
2023-04-11	20.300	20.950	20.300	20.850	18.536	44,940
2023-04-06	19.640	20.550	19.640	20.300	18.047	59,986
2023-04-05	19.420	20.000	19.420	19.680	17.496	27,329
2023-04-04	19.100	19.720	19.100	19.600	17.425	55,246
2023-04-03	19.180	19.180	18.780	19.000	16.891	60,790
2023-03-31	18.680	19.120	18.560	19.080	16.962	26,074
2023-03-30	17.870	18.870	17.870	18.700	16.625	53,725
2023-03-29	17.500	18.010	17.400	17.990	15.993	58,809
2023-03-28	17.590	17.700	17.230	17.600	15.647	69,242
2023-03-27	18.000	18.000	17.640	17.790	15.816	19,482
2023-03-24	18.280	18.280	17.310	17.790	15.816	28,928
2023-03-23	17.750	18.060	17.750	17.900	15.913	22,687
2023-03-22	17.560	17.990	17.550	17.950	15.958	31,254
2023-03-21	17.840	17.840	17.540	17.570	15.620	33,732
2023-03-20	17.210	17.710	16.840	17.530	15.584	33,915
2023-03-17	17.590	18.030	17.330	17.360	15.433	43,583
2023-03-16	17.280	17.730	17.280	17.690	15.727	31,683
2023-03-15	17.920	17.920	17.200	17.300	15.380	50,702

← NewerPage 15 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.