medmix AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 13.280 | 13.280 | 13.040 | 13.080 | 12.304 | 74,573 |
| 2025-02-12 | 12.640 | 13.060 | 12.640 | 13.020 | 12.247 | 76,175 |
| 2025-02-11 | 12.740 | 12.900 | 12.600 | 12.600 | 11.852 | 53,423 |
| 2025-02-10 | 12.660 | 12.860 | 12.540 | 12.760 | 12.003 | 47,934 |
| 2025-02-07 | 12.400 | 12.720 | 12.380 | 12.540 | 11.796 | 46,593 |
| 2025-02-06 | 12.200 | 12.640 | 12.200 | 12.580 | 11.833 | 39,756 |
| 2025-02-05 | 12.320 | 12.360 | 12.100 | 12.260 | 11.532 | 24,869 |
| 2025-02-04 | 12.200 | 12.500 | 12.020 | 12.280 | 11.551 | 52,046 |
| 2025-02-03 | 11.860 | 12.380 | 11.700 | 12.260 | 11.532 | 91,807 |
| 2025-01-31 | 12.240 | 12.380 | 12.180 | 12.280 | 11.551 | 48,506 |
| 2025-01-30 | 12.200 | 12.480 | 12.160 | 12.240 | 11.514 | 36,767 |
| 2025-01-29 | 12.480 | 12.480 | 12.100 | 12.200 | 11.476 | 41,951 |
| 2025-01-28 | 12.580 | 12.640 | 12.380 | 12.440 | 11.702 | 56,067 |
| 2025-01-27 | 12.500 | 12.680 | 12.220 | 12.440 | 11.702 | 82,806 |
| 2025-01-24 | 12.140 | 12.520 | 12.140 | 12.420 | 11.683 | 96,399 |
| 2025-01-23 | 12.160 | 12.180 | 11.820 | 11.900 | 11.194 | 47,022 |
| 2025-01-22 | 11.980 | 12.280 | 11.780 | 12.180 | 11.457 | 86,972 |
| 2025-01-21 | 11.460 | 11.980 | 11.240 | 11.940 | 11.231 | 105,318 |
| 2025-01-20 | 11.000 | 11.460 | 10.860 | 11.360 | 10.686 | 61,017 |
| 2025-01-17 | 10.800 | 11.180 | 10.760 | 11.100 | 10.441 | 50,790 |
| 2025-01-16 | 10.620 | 11.060 | 10.520 | 10.860 | 10.215 | 98,553 |
| 2025-01-15 | 10.060 | 10.800 | 9.890 | 10.620 | 9.990 | 149,023 |
| 2025-01-14 | 10.600 | 10.700 | 10.120 | 10.120 | 9.519 | 72,510 |
| 2025-01-13 | 10.400 | 10.580 | 10.260 | 10.500 | 9.877 | 67,714 |
| 2025-01-10 | 10.340 | 10.440 | 10.040 | 10.360 | 9.745 | 47,302 |
| 2025-01-09 | 10.060 | 10.340 | 9.890 | 10.240 | 9.632 | 59,085 |
| 2025-01-08 | 10.500 | 10.500 | 9.990 | 10.060 | 9.463 | 113,406 |
| 2025-01-07 | 9.500 | 10.720 | 9.500 | 10.440 | 9.820 | 149,405 |
| 2025-01-06 | 9.200 | 9.400 | 9.170 | 9.350 | 8.795 | 49,978 |
| 2025-01-03 | 9.240 | 9.240 | 8.950 | 9.140 | 8.598 | 56,395 |
| 2024-12-30 | 8.640 | 8.870 | 8.640 | 8.800 | 8.278 | 45,765 |
| 2024-12-27 | 8.330 | 8.720 | 8.330 | 8.720 | 8.202 | 84,352 |
| 2024-12-23 | 8.310 | 8.470 | 8.190 | 8.400 | 7.901 | 43,517 |
| 2024-12-20 | 8.300 | 8.340 | 8.100 | 8.340 | 7.845 | 73,503 |
| 2024-12-19 | 8.290 | 8.420 | 8.200 | 8.280 | 7.789 | 71,331 |
| 2024-12-18 | 8.650 | 8.710 | 8.400 | 8.450 | 7.949 | 85,708 |
| 2024-12-17 | 8.630 | 9.400 | 8.630 | 8.660 | 8.146 | 68,525 |
| 2024-12-16 | 8.800 | 8.800 | 8.550 | 8.710 | 8.193 | 58,959 |
| 2024-12-13 | 8.780 | 8.930 | 8.700 | 8.850 | 8.325 | 40,929 |
| 2024-12-12 | 8.870 | 8.910 | 8.700 | 8.800 | 8.278 | 27,342 |
| 2024-12-11 | 8.750 | 8.870 | 8.710 | 8.780 | 8.259 | 40,933 |
| 2024-12-10 | 8.950 | 8.950 | 8.750 | 8.790 | 8.268 | 20,993 |
| 2024-12-09 | 8.690 | 8.950 | 8.690 | 8.870 | 8.344 | 55,069 |
| 2024-12-06 | 8.540 | 8.760 | 8.540 | 8.640 | 8.127 | 32,109 |
| 2024-12-05 | 8.520 | 8.800 | 8.500 | 8.510 | 8.005 | 39,443 |
| 2024-12-04 | 8.500 | 8.740 | 8.480 | 8.660 | 8.146 | 76,444 |
| 2024-12-03 | 8.380 | 8.510 | 8.330 | 8.510 | 8.005 | 54,901 |
| 2024-12-02 | 8.470 | 8.550 | 8.380 | 8.420 | 7.920 | 43,223 |
| 2024-11-29 | 8.570 | 8.600 | 8.360 | 8.600 | 8.090 | 51,917 |
| 2024-11-28 | 8.560 | 8.730 | 8.500 | 8.500 | 7.996 | 50,405 |
| 2024-11-27 | 8.350 | 8.610 | 8.350 | 8.500 | 7.996 | 76,289 |
| 2024-11-26 | 8.680 | 8.730 | 8.520 | 8.570 | 8.061 | 80,386 |
| 2024-11-25 | 8.760 | 8.900 | 8.660 | 8.740 | 8.221 | 143,911 |
| 2024-11-22 | 8.730 | 8.770 | 8.540 | 8.650 | 8.137 | 31,341 |
| 2024-11-21 | 8.890 | 8.890 | 8.630 | 8.640 | 8.127 | 46,973 |
| 2024-11-20 | 9.130 | 9.130 | 8.890 | 8.890 | 8.362 | 56,672 |
| 2024-11-19 | 9.220 | 9.220 | 8.930 | 9.080 | 8.541 | 65,391 |
| 2024-11-18 | 9.220 | 9.390 | 9.120 | 9.180 | 8.635 | 32,922 |
| 2024-11-15 | 9.300 | 9.530 | 9.110 | 9.350 | 8.795 | 90,514 |
| 2024-11-14 | 9.350 | 9.530 | 9.330 | 9.460 | 8.899 | 26,536 |
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.