medmix AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	16.050	16.310	15.840	16.160	14.366	58,158
2022-12-15	17.150	17.150	16.210	16.300	14.491	48,430
2022-12-14	16.910	17.230	16.880	17.020	15.131	40,031
2022-12-13	16.810	17.740	16.720	17.130	15.229	54,793
2022-12-12	16.350	16.940	16.340	16.720	14.864	49,761
2022-12-09	15.710	16.630	15.710	16.110	14.322	68,912
2022-12-08	15.800	15.940	15.550	15.870	14.109	33,322
2022-12-07	15.850	16.050	15.580	15.700	13.958	66,400
2022-12-06	16.650	16.650	15.760	15.810	14.055	69,379
2022-12-05	16.760	16.760	16.400	16.400	14.580	67,903
2022-12-02	16.800	17.000	16.590	16.590	14.749	64,084
2022-12-01	16.600	17.000	16.600	16.640	14.793	57,578
2022-11-30	17.030	17.030	16.500	16.500	14.669	127,585
2022-11-29	17.160	17.400	16.570	16.600	14.758	77,011
2022-11-28	17.750	17.800	17.120	17.150	15.247	74,374
2022-11-25	17.580	17.750	17.470	17.500	15.558	51,688
2022-11-24	17.610	17.820	17.310	17.350	15.424	114,164
2022-11-23	18.130	18.350	17.590	17.690	15.727	72,750
2022-11-22	18.100	18.340	18.100	18.210	16.189	14,668
2022-11-21	18.830	18.830	18.080	18.320	16.287	37,780
2022-11-18	19.140	19.140	18.620	18.740	16.660	55,761
2022-11-17	18.350	19.140	18.200	19.050	16.936	51,048
2022-11-16	18.800	18.980	17.970	18.130	16.118	22,252
2022-11-15	19.000	19.070	18.260	18.610	16.545	43,538
2022-11-14	19.300	19.300	18.700	18.940	16.838	31,052
2022-11-11	18.980	19.490	18.860	19.000	16.891	37,085
2022-11-10	18.500	18.890	17.800	18.650	16.580	49,378
2022-11-09	17.700	18.500	17.690	18.010	16.011	117,595
2022-11-08	17.200	18.080	17.200	17.620	15.664	37,925
2022-11-07	17.150	17.360	16.900	17.200	15.291	44,737
2022-11-04	17.050	17.470	16.960	17.080	15.184	47,314
2022-11-03	17.400	17.500	17.020	17.130	15.229	47,908
2022-11-02	17.850	17.850	17.500	17.500	15.558	75,623
2022-11-01	17.500	18.270	17.500	17.660	15.700	31,163
2022-10-31	17.800	17.840	17.430	17.640	15.682	26,488
2022-10-28	17.300	17.770	17.300	17.550	15.602	13,459
2022-10-27	17.520	17.890	17.450	17.660	15.700	24,743
2022-10-26	17.160	17.840	17.150	17.710	15.744	29,048
2022-10-25	17.110	17.490	16.940	17.470	15.531	24,964
2022-10-24	17.000	17.290	16.890	16.950	15.069	33,753
2022-10-21	16.950	17.060	16.450	16.640	14.793	18,891
2022-10-20	17.190	17.310	16.980	17.070	15.175	19,454
2022-10-19	17.000	17.280	16.760	16.900	15.024	57,473
2022-10-18	16.950	17.160	16.780	16.900	15.024	86,096
2022-10-17	16.850	17.200	16.750	16.900	15.024	46,620
2022-10-14	17.000	17.500	16.770	17.000	15.113	57,790
2022-10-13	16.950	17.290	16.180	16.630	14.784	58,786
2022-10-12	16.820	16.890	16.260	16.700	14.847	32,688
2022-10-11	17.200	17.200	16.500	16.890	15.015	31,627
2022-10-10	17.400	17.510	16.710	16.880	15.007	14,704
2022-10-07	17.900	17.910	17.120	17.300	15.380	8,643
2022-10-06	17.200	17.960	17.200	17.660	15.700	41,123
2022-10-05	18.150	18.200	17.190	17.300	15.380	26,300
2022-10-04	18.200	18.200	17.640	17.840	15.860	32,346
2022-10-03	18.000	18.000	16.850	17.330	15.407	23,342
2022-09-30	16.550	17.440	16.540	17.270	15.353	62,606
2022-09-29	17.200	17.200	16.490	16.730	14.873	36,149
2022-09-28	17.090	17.480	16.750	17.480	15.540	59,790
2022-09-27	17.710	18.060	17.020	17.130	15.229	31,486
2022-09-26	17.250	18.120	17.250	17.700	15.736	42,758

← NewerPage 17 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.