medmix AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	17.700	17.910	17.410	17.790	15.816	47,786
2023-03-13	17.650	17.720	17.320	17.610	15.656	56,837
2023-03-10	17.810	17.810	17.430	17.750	15.780	36,758
2023-03-09	18.370	18.540	17.830	17.880	15.896	63,470
2023-03-08	18.270	18.300	17.820	18.200	16.180	39,666
2023-03-07	18.550	18.850	18.410	18.410	16.367	36,954
2023-03-06	19.050	19.120	18.650	18.700	16.625	34,675
2023-03-03	18.730	19.240	18.730	18.960	16.856	48,432
2023-03-02	18.380	18.900	18.300	18.720	16.642	32,031
2023-03-01	18.500	18.660	18.080	18.380	16.340	38,249
2023-02-28	18.080	19.250	18.080	18.240	16.216	131,535
2023-02-27	17.600	18.200	17.580	18.020	16.020	43,143
2023-02-24	17.900	18.140	17.600	17.600	15.647	60,065
2023-02-23	18.690	18.690	17.900	17.900	15.913	57,406
2023-02-22	17.470	18.510	16.510	18.370	16.331	108,080
2023-02-21	18.180	18.180	17.610	17.680	15.718	37,117
2023-02-20	17.610	18.360	17.560	18.350	16.313	77,127
2023-02-17	17.500	17.700	17.200	17.560	15.611	65,063
2023-02-16	17.530	17.800	17.390	17.600	15.647	35,963
2023-02-15	17.460	17.800	17.300	17.720	15.753	60,430
2023-02-14	17.200	17.750	17.200	17.410	15.478	35,429
2023-02-13	17.800	18.080	17.100	17.260	15.344	34,187
2023-02-10	18.100	18.100	17.460	17.770	15.798	32,323
2023-02-09	18.040	18.310	17.890	18.100	16.091	68,193
2023-02-08	17.900	18.180	17.900	18.070	16.064	45,152
2023-02-07	18.200	18.200	17.830	18.000	16.002	48,669
2023-02-06	18.060	18.270	17.890	18.050	16.047	52,966
2023-02-03	18.510	18.510	17.960	18.100	16.091	94,797
2023-02-02	18.750	18.940	18.510	18.510	16.456	47,503
2023-02-01	17.920	18.800	17.920	18.450	16.402	55,994
2023-01-31	17.900	17.910	17.370	17.820	15.842	61,154
2023-01-30	18.520	18.520	17.840	17.950	15.958	32,443
2023-01-27	17.860	18.520	17.860	18.390	16.349	49,910
2023-01-26	17.800	18.400	17.760	17.910	15.922	125,511
2023-01-25	17.850	18.200	17.700	17.990	15.993	55,417
2023-01-24	17.610	18.150	17.610	18.020	16.020	153,241
2023-01-23	16.950	17.490	16.940	17.450	15.513	30,767
2023-01-20	17.100	17.500	16.670	17.180	15.273	62,770
2023-01-19	17.300	17.400	16.750	16.800	14.935	69,968
2023-01-18	17.300	17.500	16.930	17.300	15.380	75,081
2023-01-17	16.980	17.360	16.800	17.270	15.353	56,143
2023-01-16	16.450	17.390	16.450	17.010	15.122	79,652
2023-01-13	16.630	17.100	16.230	16.360	14.544	47,836
2023-01-12	16.950	16.990	16.030	16.760	14.900	87,677
2023-01-11	18.080	18.250	16.910	16.910	15.033	79,369
2023-01-10	18.470	18.680	18.020	18.320	16.287	40,194
2023-01-09	18.100	19.330	18.080	18.710	16.633	107,959
2023-01-06	17.500	18.070	17.500	17.900	15.913	32,843
2023-01-05	18.070	18.070	17.600	17.600	15.647	50,620
2023-01-04	17.500	18.040	17.240	17.890	15.904	41,375
2023-01-03	17.680	18.090	17.590	17.590	15.638	44,781
2022-12-30	17.100	17.740	17.100	17.600	15.647	61,122
2022-12-29	17.000	17.300	16.580	17.200	15.291	16,992
2022-12-28	16.550	17.450	16.470	16.780	14.918	26,362
2022-12-27	16.550	16.900	16.510	16.640	14.793	18,609
2022-12-23	16.200	16.610	16.110	16.530	14.695	15,734
2022-12-22	16.350	16.710	16.150	16.230	14.429	29,055
2022-12-21	16.100	16.600	16.100	16.500	14.669	25,000
2022-12-20	16.130	16.710	16.000	16.120	14.331	53,462
2022-12-19	15.950	16.520	15.950	16.260	14.455	25,736

← NewerPage 16 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.