medmix AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	44.840	44.840	43.200	43.240	37.869	37,951
2022-01-07	45.660	45.660	44.180	44.640	39.095	53,131
2022-01-06	45.060	45.400	44.500	45.360	39.725	39,205
2022-01-05	46.400	47.840	45.380	45.700	40.023	55,473
2022-01-04	46.020	47.220	45.360	47.000	41.161	60,547
2022-01-03	46.000	46.460	45.160	45.860	40.163	44,356
2021-12-30	45.400	46.000	45.080	45.160	39.550	33,967
2021-12-29	46.620	46.900	45.260	45.580	39.918	41,128
2021-12-28	46.020	47.060	46.000	46.800	40.986	58,933
2021-12-27	46.960	47.620	46.020	46.340	40.583	36,745
2021-12-23	46.600	47.320	46.160	47.000	41.161	43,573
2021-12-22	46.000	46.680	45.080	46.480	40.706	44,988
2021-12-21	44.900	45.860	44.560	45.620	39.953	42,158
2021-12-20	46.100	46.820	43.880	44.440	38.919	83,878
2021-12-17	47.500	48.440	46.880	46.880	41.056	261,235
2021-12-16	47.200	48.200	46.680	48.020	42.055	46,051
2021-12-15	46.600	47.280	46.480	46.820	41.004	35,313
2021-12-14	47.000	47.800	46.640	46.660	40.864	53,836
2021-12-13	46.520	47.940	46.200	47.500	41.599	100,044
2021-12-10	47.300	47.300	46.140	46.660	40.864	32,018
2021-12-09	45.500	47.200	45.460	47.200	41.337	84,609
2021-12-08	44.700	45.800	44.560	45.800	40.111	99,122
2021-12-07	44.000	45.420	43.940	44.940	39.357	84,077
2021-12-06	42.820	43.840	42.400	43.780	38.341	55,042
2021-12-03	43.240	43.240	42.260	42.480	37.203	42,407
2021-12-02	43.880	43.900	42.680	43.240	37.869	39,356
2021-12-01	44.320	44.320	42.900	43.600	38.184	65,159
2021-11-30	43.800	44.460	43.200	43.800	38.359	97,851
2021-11-29	43.000	43.940	42.940	43.640	38.219	37,877
2021-11-26	44.000	44.760	42.720	43.060	37.711	75,578
2021-11-25	43.900	44.800	43.260	44.640	39.095	58,172
2021-11-24	44.300	44.560	43.620	43.720	38.289	49,502
2021-11-23	43.660	44.740	43.160	43.580	38.166	71,664
2021-11-22	43.280	44.600	43.200	43.520	38.114	71,856
2021-11-19	43.000	44.280	42.720	42.840	37.518	156,198
2021-11-18	43.000	43.200	42.260	42.260	37.010	54,650
2021-11-17	42.680	43.000	42.140	43.000	37.658	54,164
2021-11-16	42.060	43.000	41.900	43.000	37.658	25,179
2021-11-15	43.000	43.100	41.780	42.500	37.220	49,761
2021-11-12	42.800	43.100	42.460	42.700	37.396	47,626
2021-11-11	42.600	44.060	42.540	43.140	37.781	167,142
2021-11-10	42.260	42.860	41.600	42.520	37.238	132,659
2021-11-09	42.000	42.300	41.940	42.240	36.993	53,917
2021-11-08	42.600	42.720	41.700	41.960	36.748	73,654
2021-11-05	43.420	44.040	42.600	42.700	37.396	55,725
2021-11-04	44.540	44.540	43.380	43.640	38.219	50,972
2021-11-03	43.200	44.580	43.100	44.140	38.657	35,981
2021-11-02	43.580	43.900	43.200	43.500	38.096	34,154
2021-11-01	44.000	44.300	43.500	43.800	38.359	32,927
2021-10-29	43.680	44.895	43.545	43.775	38.337	96,978
2021-10-28	44.000	44.800	43.590	43.590	38.175	131,275
2021-10-27	44.400	44.750	43.500	43.900	38.447	51,747
2021-10-26	44.000	44.500	43.570	44.500	38.972	57,943
2021-10-25	44.000	44.350	43.630	44.000	38.534	44,970
2021-10-22	44.185	44.350	43.250	44.000	38.534	96,805
2021-10-21	42.470	44.795	42.400	43.845	38.398	71,985
2021-10-20	42.250	43.685	42.070	43.280	37.904	96,408
2021-10-19	43.240	43.960	42.000	42.000	36.783	145,656
2021-10-18	43.330	44.270	42.450	43.635	38.214	73,950
2021-10-15	45.000	45.000	42.840	43.245	37.873	152,506

← NewerPage 21 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.