medmix AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 9.210 | 9.300 | 9.180 | 9.220 | 9.119 | 53,225 |
| 2025-10-30 | 9.250 | 9.340 | 9.190 | 9.230 | 9.129 | 47,833 |
| 2025-10-29 | 9.250 | 9.420 | 9.230 | 9.280 | 9.178 | 49,364 |
| 2025-10-28 | 9.670 | 9.670 | 9.230 | 9.280 | 9.178 | 94,331 |
| 2025-10-27 | 9.850 | 9.880 | 9.670 | 9.670 | 9.564 | 111,910 |
| 2025-10-24 | 9.940 | 10.040 | 9.800 | 9.850 | 9.742 | 94,960 |
| 2025-10-23 | 9.600 | 10.140 | 9.600 | 9.860 | 9.752 | 154,833 |
| 2025-10-22 | 9.290 | 9.660 | 9.180 | 9.550 | 9.445 | 116,920 |
| 2025-10-21 | 9.260 | 9.290 | 9.100 | 9.250 | 9.149 | 32,744 |
| 2025-10-20 | 9.330 | 9.360 | 9.170 | 9.220 | 9.119 | 55,797 |
| 2025-10-17 | 9.050 | 9.320 | 8.990 | 9.240 | 9.139 | 113,189 |
| 2025-10-16 | 8.820 | 9.260 | 8.810 | 9.090 | 8.990 | 120,302 |
| 2025-10-15 | 8.850 | 8.910 | 8.740 | 8.810 | 8.713 | 50,021 |
| 2025-10-14 | 8.890 | 8.900 | 8.600 | 8.760 | 8.664 | 68,581 |
| 2025-10-13 | 8.900 | 8.980 | 8.790 | 8.870 | 8.773 | 111,204 |
| 2025-10-10 | 8.900 | 9.060 | 8.750 | 8.750 | 8.654 | 91,405 |
| 2025-10-09 | 9.130 | 9.340 | 8.820 | 8.880 | 8.783 | 122,631 |
| 2025-10-08 | 8.720 | 9.130 | 8.710 | 9.040 | 8.941 | 327,792 |
| 2025-10-07 | 8.710 | 8.900 | 8.590 | 8.710 | 8.615 | 86,808 |
| 2025-10-06 | 8.840 | 8.840 | 8.520 | 8.750 | 8.654 | 137,504 |
| 2025-10-03 | 8.840 | 8.890 | 8.740 | 8.840 | 8.743 | 98,268 |
| 2025-10-02 | 8.870 | 8.950 | 8.700 | 8.800 | 8.704 | 72,674 |
| 2025-10-01 | 8.970 | 8.980 | 8.790 | 8.800 | 8.704 | 57,346 |
| 2025-09-30 | 8.980 | 9.010 | 8.880 | 8.940 | 8.842 | 54,484 |
| 2025-09-29 | 8.910 | 9.170 | 8.880 | 9.000 | 8.901 | 82,839 |
| 2025-09-26 | 9.360 | 9.360 | 8.840 | 8.840 | 8.743 | 133,964 |
| 2025-09-25 | 9.640 | 9.640 | 9.190 | 9.250 | 9.149 | 125,894 |
| 2025-09-24 | 9.950 | 10.080 | 9.550 | 9.640 | 9.534 | 88,759 |
| 2025-09-23 | 9.850 | 10.140 | 9.830 | 10.020 | 9.910 | 86,611 |
| 2025-09-22 | 9.820 | 9.940 | 9.690 | 9.850 | 9.742 | 91,810 |
| 2025-09-19 | 10.000 | 10.040 | 9.700 | 9.880 | 9.772 | 158,805 |
| 2025-09-18 | 10.180 | 10.300 | 10.060 | 10.060 | 9.950 | 38,969 |
| 2025-09-17 | 10.200 | 10.200 | 10.020 | 10.100 | 9.989 | 30,929 |
| 2025-09-16 | 10.200 | 10.200 | 10.000 | 10.080 | 9.970 | 26,433 |
| 2025-09-15 | 10.040 | 10.260 | 9.990 | 10.140 | 10.029 | 39,284 |
| 2025-09-12 | 10.020 | 10.180 | 9.990 | 10.040 | 9.930 | 76,843 |
| 2025-09-11 | 9.900 | 10.160 | 9.900 | 10.140 | 10.029 | 55,048 |
| 2025-09-10 | 10.000 | 10.180 | 10.000 | 10.060 | 9.950 | 87,093 |
| 2025-09-09 | 10.380 | 10.440 | 10.100 | 10.160 | 10.049 | 72,064 |
| 2025-09-08 | 10.540 | 10.680 | 10.440 | 10.520 | 10.405 | 33,581 |
| 2025-09-05 | 10.380 | 10.580 | 10.380 | 10.560 | 10.444 | 42,283 |
| 2025-09-04 | 10.420 | 10.600 | 10.400 | 10.480 | 10.365 | 30,820 |
| 2025-09-03 | 10.600 | 10.640 | 10.360 | 10.480 | 10.365 | 42,964 |
| 2025-09-02 | 10.780 | 10.840 | 10.520 | 10.520 | 10.405 | 38,125 |
| 2025-09-01 | 11.000 | 11.000 | 10.700 | 10.840 | 10.721 | 23,158 |
| 2025-08-29 | 10.940 | 11.000 | 10.740 | 10.740 | 10.622 | 55,150 |
| 2025-08-28 | 10.740 | 11.000 | 10.700 | 10.880 | 10.761 | 42,403 |
| 2025-08-27 | 10.620 | 10.800 | 10.520 | 10.700 | 10.583 | 32,566 |
| 2025-08-26 | 10.980 | 10.980 | 10.500 | 10.580 | 10.464 | 85,798 |
| 2025-08-25 | 10.820 | 10.980 | 10.680 | 10.980 | 10.860 | 33,317 |
| 2025-08-22 | 10.600 | 10.860 | 10.600 | 10.860 | 10.741 | 35,963 |
| 2025-08-21 | 10.680 | 10.860 | 10.660 | 10.680 | 10.563 | 27,026 |
| 2025-08-20 | 10.780 | 10.860 | 10.580 | 10.660 | 10.543 | 80,484 |
| 2025-08-19 | 10.740 | 10.900 | 10.740 | 10.860 | 10.741 | 25,877 |
| 2025-08-18 | 10.860 | 10.860 | 10.620 | 10.680 | 10.563 | 25,968 |
| 2025-08-15 | 10.720 | 10.860 | 10.580 | 10.720 | 10.603 | 27,561 |
| 2025-08-14 | 10.800 | 10.940 | 10.720 | 10.720 | 10.603 | 34,989 |
| 2025-08-13 | 11.040 | 11.040 | 10.760 | 10.880 | 10.761 | 31,631 |
| 2025-08-12 | 10.900 | 11.000 | 10.640 | 10.900 | 10.781 | 41,447 |
| 2025-08-11 | 11.180 | 11.200 | 10.900 | 10.940 | 10.820 | 29,040 |
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.