medmix AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	21.100	21.200	20.480	21.080	18.740	30,298
2022-06-30	21.560	22.200	20.640	21.140	18.794	54,708
2022-06-29	21.680	21.680	21.000	21.160	18.812	23,422
2022-06-28	22.000	22.000	21.240	21.500	19.114	27,232
2022-06-27	21.660	22.620	21.560	21.960	19.523	23,379
2022-06-24	21.500	21.980	21.400	21.800	19.381	55,247
2022-06-23	21.200	21.460	20.640	21.420	19.043	51,086
2022-06-22	21.700	21.700	20.500	21.000	18.669	142,176
2022-06-21	22.620	22.800	21.520	21.680	19.274	22,553
2022-06-20	21.760	22.100	21.320	21.940	19.505	28,593
2022-06-17	22.020	22.380	21.520	22.020	19.576	123,337
2022-06-16	23.160	23.160	21.520	21.980	19.541	34,807
2022-06-15	22.600	23.460	22.320	22.760	20.234	74,767
2022-06-14	23.000	23.160	22.020	22.260	19.789	52,767
2022-06-13	23.520	23.540	22.620	23.040	20.483	36,115
2022-06-10	24.000	24.140	23.500	23.700	21.070	86,344
2022-06-09	25.040	25.120	24.100	24.240	21.550	21,737
2022-06-08	24.700	25.100	24.400	24.880	22.119	30,172
2022-06-07	25.060	25.300	24.500	25.000	22.225	70,104
2022-06-03	25.140	25.660	24.980	25.060	22.279	53,250
2022-06-02	24.400	25.660	24.300	25.180	22.385	51,561
2022-06-01	25.100	25.360	23.800	24.720	21.976	151,448
2022-05-31	26.920	26.960	25.180	25.560	22.723	138,971
2022-05-30	26.500	27.920	26.500	27.300	24.270	32,457
2022-05-27	25.520	26.680	25.500	26.680	23.719	150,982
2022-05-25	25.880	25.980	24.560	25.500	22.670	49,579
2022-05-24	25.880	26.520	25.140	25.380	22.563	99,879
2022-05-23	27.300	27.420	25.360	25.900	23.025	51,635
2022-05-20	26.000	27.320	26.000	26.820	23.843	24,129
2022-05-19	26.600	27.300	26.000	27.080	24.074	74,269
2022-05-18	28.380	28.380	25.600	26.280	23.363	188,985
2022-05-17	27.740	28.220	25.940	27.540	24.483	196,927
2022-05-16	31.620	32.500	27.060	27.440	24.395	204,722
2022-05-13	31.440	33.280	31.440	33.280	29.586	33,552
2022-05-12	31.680	32.680	31.240	32.220	28.644	46,428
2022-05-11	31.000	32.900	30.940	32.700	29.071	36,086
2022-05-10	31.120	31.980	30.920	31.180	27.719	48,136
2022-05-09	31.860	32.420	30.900	31.280	27.808	54,330
2022-05-06	33.200	33.200	32.040	32.480	28.875	40,540
2022-05-05	32.660	32.800	32.200	32.740	29.106	44,113
2022-05-04	31.800	32.500	31.240	32.040	28.484	26,444
2022-05-03	31.820	32.100	31.160	31.660	28.146	31,552
2022-05-02	32.600	33.380	31.800	31.880	28.342	18,571
2022-04-29	33.120	34.280	32.000	32.960	29.302	33,146
2022-04-28	33.020	33.480	32.140	32.640	29.017	35,206
2022-04-27	32.220	32.500	31.580	32.400	28.804	29,824
2022-04-26	32.720	32.980	32.000	32.000	28.448	35,918
2022-04-25	32.500	32.940	32.000	32.660	29.035	25,593
2022-04-22	33.880	34.220	32.620	32.620	29.000	42,429
2022-04-21	33.600	35.300	33.420	34.620	30.778	45,969
2022-04-20	32.800	33.420	32.640	33.420	29.711	24,479
2022-04-19	33.600	33.600	32.080	32.640	29.017	20,422
2022-04-14	33.500	33.500	32.620	33.320	29.622	69,342
2022-04-13	33.200	33.800	32.900	33.580	29.409	43,595
2022-04-12	33.000	34.600	32.540	33.580	29.409	52,444
2022-04-11	34.000	34.140	33.020	33.380	29.233	31,465
2022-04-08	34.200	34.760	33.480	34.060	29.829	50,801
2022-04-07	33.840	34.820	33.840	34.500	30.214	58,768
2022-04-06	34.000	34.580	33.640	34.100	29.864	68,429
2022-04-05	34.100	34.740	33.640	34.180	29.934	94,903

← NewerPage 19 of 21 · 1,258 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.