Starrag Group Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 46.400 | 46.400 | 45.200 | 46.000 | 44.711 | 1,560 |
| 2024-08-19 | 46.200 | 47.000 | 46.200 | 46.400 | 45.100 | 6,071 |
| 2024-08-16 | 46.000 | 46.400 | 45.600 | 46.200 | 44.906 | 790 |
| 2024-08-15 | 46.400 | 46.800 | 46.000 | 46.600 | 45.295 | 483 |
| 2024-08-14 | 46.400 | 47.600 | 44.800 | 46.600 | 45.295 | 2,566 |
| 2024-08-13 | 46.400 | 46.800 | 46.200 | 46.200 | 44.906 | 405 |
| 2024-08-12 | 46.800 | 47.600 | 46.200 | 47.600 | 46.267 | 826 |
| 2024-08-09 | 46.800 | 47.800 | 46.800 | 47.800 | 46.461 | 23 |
| 2024-08-08 | 47.400 | 47.600 | 46.800 | 47.600 | 46.267 | 298 |
| 2024-08-07 | 47.800 | 48.000 | 47.000 | 48.000 | 46.655 | 621 |
| 2024-08-06 | 48.000 | 48.000 | 47.600 | 48.000 | 46.655 | 415 |
| 2024-08-05 | 48.000 | 48.000 | 46.000 | 48.000 | 46.655 | 4,257 |
| 2024-08-02 | 49.200 | 49.600 | 48.000 | 48.000 | 46.655 | 1,320 |
| 2024-07-31 | 49.400 | 49.400 | 48.000 | 49.200 | 47.822 | 67 |
| 2024-07-30 | 49.800 | 49.800 | 49.800 | 49.800 | 48.405 | 10 |
| 2024-07-29 | 49.800 | 49.800 | 48.400 | 49.200 | 47.822 | 489 |
| 2024-07-26 | 49.600 | 49.800 | 48.200 | 49.800 | 48.405 | 2,345 |
| 2024-07-25 | 49.800 | 49.800 | 49.600 | 49.800 | 48.405 | 185 |
| 2024-07-24 | 49.000 | 50.000 | 48.800 | 50.000 | 48.599 | 222 |
| 2024-07-23 | 49.400 | 49.400 | 48.200 | 48.200 | 46.850 | 259 |
| 2024-07-22 | 49.000 | 49.600 | 48.600 | 48.600 | 47.239 | 990 |
| 2024-07-19 | 50.000 | 50.000 | 49.200 | 49.200 | 47.822 | 3,680 |
| 2024-07-18 | 51.000 | 51.000 | 49.800 | 49.800 | 48.405 | 1,030 |
| 2024-07-17 | 51.000 | 51.000 | 50.000 | 50.000 | 48.599 | 117 |
| 2024-07-16 | 51.000 | 51.000 | 50.000 | 51.000 | 49.571 | 376 |
| 2024-07-15 | 51.000 | 51.000 | 50.500 | 51.000 | 49.571 | 108 |
| 2024-07-12 | 51.000 | 51.000 | 51.000 | 51.000 | 49.571 | 1 |
| 2024-07-11 | 51.000 | 51.500 | 50.000 | 50.000 | 48.599 | 1,293 |
| 2024-07-10 | 50.500 | 51.000 | 50.500 | 51.000 | 49.571 | 463 |
| 2024-07-09 | 51.500 | 51.500 | 50.000 | 51.500 | 50.057 | 1,194 |
| 2024-07-08 | 51.500 | 51.500 | 51.000 | 51.000 | 49.571 | 12 |
| 2024-07-05 | 51.500 | 51.500 | 50.000 | 51.000 | 49.571 | 844 |
| 2024-07-04 | 50.500 | 51.500 | 50.000 | 51.500 | 50.057 | 951 |
| 2024-07-03 | 49.800 | 51.000 | 49.800 | 50.500 | 49.085 | 1,224 |
| 2024-07-01 | 51.000 | 51.000 | 50.000 | 50.000 | 48.599 | 1,014 |
| 2024-06-28 | 51.500 | 51.500 | 49.600 | 51.000 | 49.571 | 8,101 |
| 2024-06-27 | 52.500 | 54.500 | 52.500 | 53.500 | 52.001 | 10,355 |
| 2024-06-26 | 51.500 | 52.500 | 51.000 | 51.500 | 50.057 | 845 |
| 2024-06-25 | 52.000 | 52.500 | 52.000 | 52.500 | 51.029 | 95 |
| 2024-06-24 | 53.500 | 53.500 | 52.500 | 53.000 | 51.515 | 2,458 |
| 2024-06-21 | 51.500 | 53.500 | 50.500 | 53.500 | 52.001 | 10,582 |
| 2024-06-20 | 50.500 | 52.000 | 50.500 | 50.500 | 49.085 | 3,196 |
| 2024-06-19 | 51.500 | 51.500 | 50.500 | 51.500 | 50.057 | 169 |
| 2024-06-18 | 51.500 | 51.500 | 50.500 | 50.500 | 49.085 | 506 |
| 2024-06-17 | 51.500 | 51.500 | 50.500 | 50.500 | 49.085 | 865 |
| 2024-06-14 | 51.500 | 51.500 | 51.000 | 51.500 | 50.057 | 169 |
| 2024-06-13 | 50.000 | 51.500 | 50.000 | 51.500 | 50.057 | 3,392 |
| 2024-06-12 | 50.000 | 50.500 | 50.000 | 50.500 | 49.085 | 1,253 |
| 2024-06-11 | 50.000 | 50.500 | 49.600 | 50.000 | 48.599 | 2,507 |
| 2024-06-10 | 51.000 | 51.000 | 49.400 | 50.000 | 48.599 | 4,905 |
| 2024-06-07 | 51.000 | 52.000 | 51.000 | 51.000 | 49.571 | 4,587 |
| 2024-06-06 | 51.000 | 51.000 | 50.000 | 50.000 | 48.599 | 2,632 |
| 2024-06-05 | 51.500 | 51.500 | 50.500 | 51.000 | 49.571 | 6,935 |
| 2024-06-04 | 51.500 | 51.500 | 50.500 | 51.000 | 49.571 | 2,539 |
| 2024-06-03 | 51.000 | 51.500 | 51.000 | 51.000 | 49.571 | 570 |
| 2024-05-31 | 51.000 | 51.500 | 51.000 | 51.000 | 49.571 | 1,081 |
| 2024-05-30 | 51.000 | 51.500 | 51.000 | 51.000 | 49.571 | 251 |
| 2024-05-29 | 51.000 | 51.500 | 51.000 | 51.500 | 50.057 | 1,155 |
| 2024-05-28 | 51.000 | 51.500 | 50.000 | 51.500 | 50.057 | 2,627 |
| 2024-05-27 | 50.500 | 51.500 | 50.500 | 51.000 | 49.571 | 544 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-22 | 0.5000 CHF |
| 2025-04-24 | 0.5000 CHF |
| 2024-04-24 | 1.2500 CHF |
| 2023-04-25 | 1.0000 CHF |
| 2022-04-26 | 0.5000 CHF |
| 2019-04-30 | 1.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.