medmix AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	18.270	18.290	17.130	17.340	15.416	71,546
2022-09-22	18.490	18.720	18.000	18.200	16.180	41,249
2022-09-21	18.860	19.280	18.100	18.490	16.438	57,215
2022-09-20	19.000	19.380	18.710	18.860	16.767	43,678
2022-09-19	19.550	19.550	18.850	19.140	17.016	6,295
2022-09-16	18.750	19.450	18.520	19.280	17.140	112,809
2022-09-15	18.970	19.240	18.850	19.020	16.909	47,387
2022-09-14	19.650	20.000	18.810	19.100	16.980	36,658
2022-09-13	21.060	21.120	19.850	20.040	17.816	25,933
2022-09-12	20.800	21.200	20.540	20.700	18.403	31,402
2022-09-09	20.640	20.980	20.040	20.400	18.136	69,466
2022-09-08	19.750	20.140	19.200	19.810	17.611	30,686
2022-09-07	19.500	19.810	19.200	19.800	17.602	39,588
2022-09-06	20.500	20.860	19.510	19.790	17.594	27,067
2022-09-05	20.200	20.920	20.200	20.720	18.420	21,771
2022-09-02	21.200	21.400	20.500	21.060	18.723	17,731
2022-09-01	21.500	22.400	20.820	20.820	18.509	28,287
2022-08-31	21.780	22.260	20.900	21.840	19.416	24,957
2022-08-30	22.100	22.100	21.280	21.600	19.203	10,405
2022-08-29	23.400	23.400	20.800	21.200	18.847	10,057
2022-08-26	22.200	22.200	21.060	21.080	18.740	16,172
2022-08-25	21.080	22.000	21.040	21.920	19.487	16,411
2022-08-24	20.800	21.420	20.600	21.300	18.936	14,366
2022-08-23	21.040	21.260	20.620	20.980	18.652	14,221
2022-08-22	21.700	21.700	21.000	21.200	18.847	17,857
2022-08-19	22.320	22.380	21.200	21.720	19.309	30,232
2022-08-18	22.700	22.940	22.100	22.540	20.038	32,763
2022-08-17	23.200	23.420	22.580	22.600	20.092	27,522
2022-08-16	23.740	23.820	23.200	23.560	20.945	15,360
2022-08-15	24.260	24.260	23.320	23.480	20.874	15,503
2022-08-12	24.460	24.460	23.500	23.880	21.230	26,265
2022-08-11	23.820	24.020	23.140	23.840	21.194	22,903
2022-08-10	22.700	23.580	22.200	23.560	20.945	29,140
2022-08-09	24.220	25.260	23.240	23.360	20.767	224,710
2022-08-08	22.700	24.200	22.700	23.960	21.301	49,666
2022-08-05	23.380	23.380	22.320	22.560	20.056	21,570
2022-08-04	22.660	23.600	22.300	23.140	20.572	30,501
2022-08-03	21.660	22.480	21.520	22.280	19.807	61,241
2022-08-02	21.820	22.000	21.360	21.620	19.220	27,845
2022-07-29	22.140	22.140	21.280	21.500	19.114	28,711
2022-07-28	21.600	22.100	21.600	21.800	19.381	17,166
2022-07-27	21.820	22.200	21.740	22.040	19.594	22,602
2022-07-26	22.180	22.340	21.780	21.780	19.363	25,045
2022-07-25	22.500	22.500	21.980	22.220	19.754	23,546
2022-07-22	22.220	22.800	21.420	22.260	19.789	50,578
2022-07-21	21.100	22.500	21.100	21.960	19.523	55,994
2022-07-20	21.000	21.460	20.700	21.000	18.669	24,222
2022-07-19	20.520	20.920	20.380	20.860	18.545	13,227
2022-07-18	20.500	21.100	20.500	20.720	18.420	29,751
2022-07-15	19.710	20.640	19.710	20.340	18.083	26,653
2022-07-14	20.660	20.900	19.480	19.850	17.647	51,176
2022-07-13	20.500	21.080	20.080	20.560	18.278	21,811
2022-07-12	20.680	20.980	20.380	20.840	18.527	32,464
2022-07-11	21.120	21.240	20.700	20.880	18.563	17,449
2022-07-08	20.700	21.400	20.640	21.340	18.972	12,798
2022-07-07	21.140	21.140	20.780	20.800	18.491	38,305
2022-07-06	21.160	21.480	20.740	21.000	18.669	28,334
2022-07-05	20.700	21.640	20.520	20.960	18.634	43,760
2022-07-04	21.000	21.380	20.720	20.920	18.598	57,684
2022-07-01	21.100	21.200	20.480	21.080	18.740	30,298

← NewerPage 18 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.