Santhera Pharmaceuticals Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 8.900 | 9.000 | 8.760 | 8.990 | 8.990 | 6,559 |
| 2024-08-20 | 8.750 | 8.900 | 8.750 | 8.850 | 8.850 | 16,671 |
| 2024-08-19 | 8.620 | 8.880 | 8.620 | 8.750 | 8.750 | 8,001 |
| 2024-08-16 | 8.920 | 8.920 | 8.530 | 8.790 | 8.790 | 18,838 |
| 2024-08-15 | 8.610 | 8.920 | 8.550 | 8.920 | 8.920 | 7,865 |
| 2024-08-14 | 8.910 | 9.060 | 8.550 | 8.550 | 8.550 | 44,122 |
| 2024-08-13 | 9.000 | 9.000 | 8.760 | 8.840 | 8.840 | 6,371 |
| 2024-08-12 | 8.940 | 9.060 | 8.820 | 8.820 | 8.820 | 6,759 |
| 2024-08-09 | 9.090 | 9.160 | 8.970 | 9.070 | 9.070 | 9,786 |
| 2024-08-08 | 8.930 | 9.090 | 8.880 | 8.880 | 8.880 | 3,284 |
| 2024-08-07 | 8.960 | 9.000 | 8.700 | 8.930 | 8.930 | 10,687 |
| 2024-08-06 | 8.400 | 9.300 | 8.400 | 8.950 | 8.950 | 10,166 |
| 2024-08-05 | 8.660 | 8.700 | 8.280 | 8.520 | 8.520 | 41,373 |
| 2024-08-02 | 9.300 | 9.300 | 8.730 | 8.840 | 8.840 | 36,720 |
| 2024-07-31 | 9.210 | 9.450 | 9.120 | 9.290 | 9.290 | 3,974 |
| 2024-07-30 | 9.230 | 9.340 | 9.100 | 9.240 | 9.240 | 10,422 |
| 2024-07-29 | 9.390 | 9.390 | 9.150 | 9.160 | 9.160 | 4,229 |
| 2024-07-26 | 9.110 | 9.380 | 9.100 | 9.230 | 9.230 | 16,431 |
| 2024-07-25 | 9.410 | 9.410 | 9.100 | 9.210 | 9.210 | 13,729 |
| 2024-07-24 | 9.430 | 9.430 | 9.170 | 9.180 | 9.180 | 10,813 |
| 2024-07-23 | 9.440 | 9.490 | 9.190 | 9.250 | 9.250 | 6,784 |
| 2024-07-22 | 9.390 | 9.500 | 9.200 | 9.370 | 9.370 | 18,670 |
| 2024-07-19 | 9.560 | 9.560 | 9.040 | 9.340 | 9.340 | 24,807 |
| 2024-07-18 | 9.510 | 9.800 | 9.070 | 9.070 | 9.070 | 37,545 |
| 2024-07-17 | 8.690 | 9.980 | 8.690 | 9.760 | 9.760 | 89,907 |
| 2024-07-16 | 8.470 | 8.680 | 8.430 | 8.540 | 8.540 | 8,164 |
| 2024-07-15 | 8.250 | 8.400 | 8.250 | 8.250 | 8.250 | 7,981 |
| 2024-07-12 | 8.290 | 8.430 | 8.290 | 8.390 | 8.390 | 4,769 |
| 2024-07-11 | 8.350 | 8.390 | 8.280 | 8.370 | 8.370 | 2,092 |
| 2024-07-10 | 8.380 | 8.380 | 8.220 | 8.220 | 8.220 | 8,014 |
| 2024-07-09 | 8.380 | 8.400 | 8.250 | 8.370 | 8.370 | 9,650 |
| 2024-07-08 | 8.250 | 8.500 | 8.250 | 8.340 | 8.340 | 6,747 |
| 2024-07-05 | 8.490 | 8.490 | 8.290 | 8.290 | 8.290 | 7,891 |
| 2024-07-04 | 8.350 | 8.710 | 8.350 | 8.420 | 8.420 | 10,134 |
| 2024-07-03 | 8.720 | 8.720 | 8.300 | 8.300 | 8.300 | 14,116 |
| 2024-07-02 | 8.510 | 8.720 | 8.400 | 8.410 | 8.410 | 12,359 |
| 2024-07-01 | 8.510 | 8.710 | 8.400 | 8.510 | 8.510 | 15,397 |
| 2024-06-28 | 9.000 | 9.000 | 8.310 | 8.310 | 8.310 | 20,287 |
| 2024-06-27 | 9.050 | 9.050 | 8.650 | 8.770 | 8.770 | 12,042 |
| 2024-06-26 | 8.550 | 9.110 | 8.400 | 8.950 | 8.950 | 44,079 |
| 2024-06-25 | 9.150 | 9.150 | 8.100 | 8.270 | 8.270 | 120,022 |
| 2024-06-24 | 9.400 | 9.400 | 9.020 | 9.190 | 9.190 | 26,195 |
| 2024-06-21 | 9.570 | 9.650 | 9.400 | 9.500 | 9.500 | 19,163 |
| 2024-06-20 | 9.750 | 9.780 | 9.530 | 9.580 | 9.580 | 13,305 |
| 2024-06-19 | 9.710 | 10.000 | 9.400 | 9.780 | 9.780 | 33,447 |
| 2024-06-18 | 9.800 | 10.200 | 9.640 | 9.770 | 9.770 | 61,179 |
| 2024-06-17 | 9.800 | 9.800 | 9.520 | 9.650 | 9.650 | 8,937 |
| 2024-06-14 | 10.200 | 10.200 | 9.700 | 9.700 | 9.700 | 7,728 |
| 2024-06-13 | 10.020 | 10.160 | 9.820 | 10.120 | 10.120 | 23,881 |
| 2024-06-12 | 10.000 | 10.100 | 9.870 | 9.950 | 9.950 | 14,349 |
| 2024-06-11 | 10.000 | 10.140 | 9.620 | 9.620 | 9.620 | 16,914 |
| 2024-06-10 | 9.740 | 10.220 | 9.740 | 10.080 | 10.080 | 18,427 |
| 2024-06-07 | 9.690 | 9.780 | 9.570 | 9.600 | 9.600 | 7,287 |
| 2024-06-06 | 9.720 | 9.720 | 9.400 | 9.400 | 9.400 | 5,774 |
| 2024-06-05 | 9.970 | 9.970 | 9.400 | 9.620 | 9.620 | 26,624 |
| 2024-06-04 | 9.920 | 9.920 | 9.760 | 9.820 | 9.820 | 3,928 |
| 2024-06-03 | 10.220 | 10.220 | 9.760 | 9.770 | 9.770 | 7,442 |
| 2024-05-31 | 10.080 | 10.300 | 9.670 | 9.870 | 9.870 | 17,007 |
| 2024-05-30 | 9.860 | 10.100 | 9.800 | 10.000 | 10.000 | 47,500 |
| 2024-05-29 | 9.430 | 9.820 | 9.430 | 9.780 | 9.780 | 15,811 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.