Santhera Pharmaceuticals Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 8.400 | 8.580 | 8.300 | 8.420 | 8.420 | 5,181 |
| 2024-11-12 | 8.500 | 8.560 | 8.400 | 8.450 | 8.450 | 11,268 |
| 2024-11-11 | 8.630 | 8.870 | 8.310 | 8.350 | 8.350 | 26,138 |
| 2024-11-08 | 8.780 | 8.870 | 8.580 | 8.650 | 8.650 | 11,227 |
| 2024-11-07 | 8.660 | 8.800 | 8.660 | 8.800 | 8.800 | 9,018 |
| 2024-11-06 | 8.670 | 8.800 | 8.670 | 8.690 | 8.690 | 5,034 |
| 2024-11-05 | 8.660 | 8.840 | 8.660 | 8.840 | 8.840 | 10,103 |
| 2024-11-04 | 8.780 | 8.880 | 8.660 | 8.660 | 8.660 | 4,952 |
| 2024-11-01 | 8.660 | 8.770 | 8.650 | 8.770 | 8.770 | 10,308 |
| 2024-10-31 | 9.000 | 9.000 | 8.500 | 8.660 | 8.660 | 21,120 |
| 2024-10-30 | 9.060 | 9.090 | 8.850 | 8.860 | 8.860 | 10,047 |
| 2024-10-29 | 9.100 | 9.100 | 9.000 | 9.100 | 9.100 | 11,082 |
| 2024-10-28 | 9.250 | 9.250 | 9.000 | 9.100 | 9.100 | 13,612 |
| 2024-10-25 | 9.000 | 9.090 | 9.000 | 9.090 | 9.090 | 4,906 |
| 2024-10-24 | 9.000 | 9.170 | 9.000 | 9.030 | 9.030 | 9,634 |
| 2024-10-23 | 9.010 | 9.140 | 8.970 | 9.000 | 9.000 | 37,616 |
| 2024-10-22 | 9.110 | 9.190 | 8.990 | 8.990 | 8.990 | 8,521 |
| 2024-10-21 | 9.070 | 9.170 | 8.880 | 9.170 | 9.170 | 17,424 |
| 2024-10-18 | 9.100 | 9.190 | 9.070 | 9.190 | 9.190 | 3,475 |
| 2024-10-17 | 9.250 | 9.250 | 9.020 | 9.050 | 9.050 | 6,665 |
| 2024-10-16 | 9.100 | 9.250 | 9.100 | 9.250 | 9.250 | 6,611 |
| 2024-10-15 | 9.100 | 9.150 | 9.000 | 9.050 | 9.050 | 11,686 |
| 2024-10-14 | 9.110 | 9.250 | 9.100 | 9.100 | 9.100 | 7,403 |
| 2024-10-11 | 9.110 | 9.250 | 9.110 | 9.150 | 9.150 | 6,198 |
| 2024-10-10 | 9.230 | 9.290 | 9.160 | 9.270 | 9.270 | 6,099 |
| 2024-10-09 | 9.130 | 9.230 | 9.100 | 9.110 | 9.110 | 6,198 |
| 2024-10-08 | 9.250 | 9.250 | 9.030 | 9.130 | 9.130 | 5,757 |
| 2024-10-07 | 9.140 | 9.270 | 9.060 | 9.230 | 9.230 | 13,009 |
| 2024-10-04 | 9.200 | 9.300 | 9.050 | 9.050 | 9.050 | 11,778 |
| 2024-10-03 | 9.130 | 9.190 | 9.060 | 9.180 | 9.180 | 6,203 |
| 2024-10-02 | 9.100 | 9.320 | 9.020 | 9.100 | 9.100 | 9,484 |
| 2024-10-01 | 8.990 | 9.460 | 8.900 | 9.170 | 9.170 | 35,665 |
| 2024-09-30 | 8.990 | 8.990 | 8.770 | 8.850 | 8.850 | 14,350 |
| 2024-09-27 | 9.000 | 9.110 | 8.800 | 8.840 | 8.840 | 19,841 |
| 2024-09-26 | 9.200 | 9.200 | 8.880 | 8.910 | 8.910 | 4,110 |
| 2024-09-25 | 9.200 | 9.200 | 8.900 | 9.010 | 9.010 | 15,709 |
| 2024-09-24 | 8.940 | 9.100 | 8.920 | 8.920 | 8.920 | 11,357 |
| 2024-09-23 | 9.220 | 9.350 | 8.820 | 8.940 | 8.940 | 31,638 |
| 2024-09-20 | 9.300 | 9.480 | 9.220 | 9.220 | 9.220 | 17,722 |
| 2024-09-19 | 9.380 | 9.470 | 9.230 | 9.360 | 9.360 | 5,114 |
| 2024-09-18 | 9.470 | 9.470 | 9.250 | 9.410 | 9.410 | 10,706 |
| 2024-09-17 | 9.500 | 9.500 | 9.350 | 9.380 | 9.380 | 3,728 |
| 2024-09-16 | 9.000 | 9.320 | 9.000 | 9.320 | 9.320 | 16,702 |
| 2024-09-13 | 8.940 | 9.220 | 8.940 | 9.140 | 9.140 | 14,703 |
| 2024-09-12 | 9.490 | 9.770 | 8.800 | 8.900 | 8.900 | 93,717 |
| 2024-09-11 | 9.850 | 9.850 | 9.600 | 9.760 | 9.760 | 20,269 |
| 2024-09-10 | 9.320 | 9.890 | 9.320 | 9.760 | 9.760 | 40,620 |
| 2024-09-09 | 9.300 | 9.300 | 9.200 | 9.200 | 9.200 | 4,492 |
| 2024-09-06 | 9.260 | 9.330 | 9.180 | 9.220 | 9.220 | 3,229 |
| 2024-09-05 | 9.200 | 9.300 | 9.100 | 9.160 | 9.160 | 9,400 |
| 2024-09-04 | 9.280 | 9.350 | 9.100 | 9.130 | 9.130 | 12,313 |
| 2024-09-03 | 9.400 | 9.480 | 9.280 | 9.290 | 9.290 | 10,187 |
| 2024-09-02 | 9.100 | 9.520 | 9.100 | 9.350 | 9.350 | 33,439 |
| 2024-08-30 | 8.930 | 9.090 | 8.900 | 9.000 | 9.000 | 6,710 |
| 2024-08-29 | 9.110 | 9.110 | 8.930 | 8.990 | 8.990 | 7,688 |
| 2024-08-28 | 9.100 | 9.320 | 9.070 | 9.080 | 9.080 | 16,761 |
| 2024-08-27 | 9.250 | 9.250 | 9.000 | 9.020 | 9.020 | 6,359 |
| 2024-08-26 | 9.000 | 9.380 | 9.000 | 9.010 | 9.010 | 15,624 |
| 2024-08-23 | 8.890 | 9.100 | 8.830 | 9.000 | 9.000 | 16,572 |
| 2024-08-22 | 9.000 | 9.030 | 8.850 | 8.890 | 8.890 | 15,868 |
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.