medmix AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	33.260	34.420	32.780	34.120	29.881	89,001
2022-04-01	32.600	33.500	32.000	32.900	28.813	43,994
2022-03-31	32.780	33.280	32.120	32.320	28.305	65,652
2022-03-30	32.960	32.980	32.020	32.300	28.288	90,912
2022-03-29	31.100	33.260	31.100	32.560	28.515	90,838
2022-03-28	30.960	31.780	30.840	31.100	27.237	39,009
2022-03-25	30.920	32.040	30.840	30.900	27.061	81,808
2022-03-24	31.040	31.300	30.720	31.100	27.237	55,958
2022-03-23	31.500	31.500	30.460	31.100	27.237	50,934
2022-03-22	30.840	31.280	30.520	31.020	27.167	33,177
2022-03-21	31.200	31.420	30.360	30.900	27.061	112,864
2022-03-18	30.260	31.160	29.640	31.160	27.289	408,867
2022-03-17	30.360	30.620	29.800	30.040	26.308	73,699
2022-03-16	28.900	30.220	28.740	30.180	26.431	87,556
2022-03-15	28.040	30.000	27.740	28.720	25.152	103,681
2022-03-14	28.900	28.900	27.860	27.900	24.434	114,802
2022-03-11	26.780	28.880	26.780	28.020	24.539	114,374
2022-03-10	26.940	27.480	26.160	26.840	23.506	155,332
2022-03-09	27.000	27.000	24.960	26.460	23.173	143,234
2022-03-08	24.220	25.500	23.680	24.120	21.124	169,487
2022-03-07	24.000	25.700	23.340	24.440	21.404	192,608
2022-03-04	28.000	28.500	25.520	25.980	22.753	175,291
2022-03-03	29.500	29.560	28.040	28.100	24.609	182,498
2022-03-02	29.600	30.160	29.020	29.400	25.748	144,734
2022-03-01	33.540	34.100	29.580	29.700	26.011	153,304
2022-02-28	34.500	34.500	33.680	33.960	29.741	69,662
2022-02-25	35.000	35.000	33.540	34.540	30.249	51,705
2022-02-24	33.760	33.960	32.640	33.820	29.619	80,888
2022-02-23	38.200	38.200	34.400	34.400	30.127	45,515
2022-02-22	34.020	35.500	33.340	35.240	30.862	72,181
2022-02-21	35.700	36.000	34.040	34.040	29.811	87,792
2022-02-18	35.700	36.780	35.540	35.980	31.510	77,841
2022-02-17	36.520	37.220	35.540	35.680	31.248	79,351
2022-02-16	36.620	37.840	36.600	37.240	32.614	52,486
2022-02-15	35.500	36.980	35.500	36.520	31.983	40,729
2022-02-14	35.940	36.180	35.020	35.980	31.510	76,962
2022-02-11	36.900	37.160	36.220	36.600	32.053	46,105
2022-02-10	38.020	38.020	36.500	37.160	32.544	31,120
2022-02-09	36.500	38.340	36.500	37.600	32.929	65,921
2022-02-08	38.000	38.020	36.480	36.860	32.281	53,763
2022-02-07	38.920	38.920	37.980	37.980	33.262	27,455
2022-02-04	39.400	39.400	38.480	38.780	33.963	38,037
2022-02-03	40.900	40.900	39.060	39.440	34.541	52,675
2022-02-02	40.220	40.960	40.100	40.440	35.416	60,082
2022-02-01	40.160	40.400	39.340	39.660	34.733	40,778
2022-01-31	38.960	39.980	38.680	39.680	34.751	44,922
2022-01-28	39.400	39.740	38.140	39.080	34.225	59,481
2022-01-27	39.760	39.760	38.660	39.380	34.488	62,905
2022-01-26	40.500	40.980	39.860	40.500	35.469	93,605
2022-01-25	39.000	40.220	38.340	39.940	34.978	93,013
2022-01-24	40.620	41.220	37.500	38.460	33.682	126,005
2022-01-21	42.620	42.720	40.520	40.940	35.854	100,487
2022-01-20	42.780	43.520	42.780	43.120	37.763	41,559
2022-01-19	43.260	43.440	42.740	43.100	37.746	45,301
2022-01-18	44.640	44.640	43.480	43.600	38.184	27,581
2022-01-17	43.400	44.760	43.000	44.700	39.147	54,323
2022-01-14	45.600	45.600	43.320	43.420	38.026	59,583
2022-01-13	45.140	45.240	44.500	44.660	39.112	40,582
2022-01-12	44.420	45.000	44.080	44.860	39.287	88,778
2022-01-11	43.100	45.000	43.100	44.300	38.797	43,687

← NewerPage 20 of 22 · 1,261 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.