Starrag Group Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	45.600	45.800	44.800	45.800	43.487	1,353
2024-02-22	46.000	46.000	44.600	45.600	43.297	2,002
2024-02-21	45.000	46.000	44.800	46.000	43.676	1,944
2024-02-20	45.000	45.800	44.800	45.800	43.487	903
2024-02-19	46.000	46.000	45.000	45.000	42.727	3,110
2024-02-16	45.000	46.000	44.800	46.000	43.676	964
2024-02-15	45.000	46.000	45.000	46.000	43.676	1,280
2024-02-14	44.600	46.200	44.600	45.200	42.917	874
2024-02-13	44.800	45.600	44.600	45.600	43.297	1,739
2024-02-12	44.800	46.000	44.800	44.800	42.537	3,076
2024-02-09	45.400	45.800	45.000	45.000	42.727	1,709
2024-02-08	45.600	45.800	45.600	45.800	43.487	795
2024-02-07	46.200	46.200	45.400	46.000	43.676	1,595
2024-02-06	46.200	46.200	46.200	46.200	43.866	14
2024-02-05	45.800	46.000	45.800	46.000	43.676	1,231
2024-02-02	46.000	46.400	46.000	46.000	43.676	386
2024-02-01	46.400	46.400	46.000	46.400	44.056	1,711
2024-01-31	48.400	48.400	46.000	46.000	43.676	4,434
2024-01-30	46.000	48.000	45.400	48.000	45.575	3,567
2024-01-29	45.600	46.000	45.600	45.600	43.297	3,098
2024-01-26	45.800	47.200	45.400	46.000	43.676	19,709
2024-01-25	45.800	46.000	45.800	46.000	43.676	81
2024-01-24	45.800	46.000	45.400	45.800	43.487	467
2024-01-23	46.000	46.000	45.400	45.400	43.107	1,675
2024-01-22	45.400	46.000	45.400	45.800	43.487	407
2024-01-19	46.400	46.400	45.400	46.000	43.676	2,899
2024-01-18	46.400	47.000	46.000	46.400	44.056	3,037
2024-01-17	47.800	47.800	47.000	47.000	44.626	247
2024-01-16	48.000	48.000	47.200	48.000	45.575	574
2024-01-15	48.400	48.400	46.200	46.200	43.866	396
2024-01-12	47.000	48.400	46.200	48.400	45.955	1,047
2024-01-11	48.000	48.200	46.400	47.400	45.006	671
2024-01-10	47.000	47.000	45.800	46.000	43.676	1,187
2024-01-09	46.800	46.800	46.000	46.000	43.676	531
2024-01-08	47.000	47.600	46.400	46.400	44.056	1,501
2024-01-05	48.600	49.200	46.600	46.600	44.246	2,702
2024-01-04	49.800	50.000	48.400	48.400	45.955	1,959
2024-01-03	49.600	50.500	49.400	49.400	46.905	645
2023-12-29	50.000	50.500	49.600	49.600	47.095	1,392
2023-12-28	49.800	50.000	49.200	50.000	47.474	1,144
2023-12-27	50.000	50.500	48.000	49.600	47.095	1,840
2023-12-22	49.400	50.500	49.400	50.000	47.474	854
2023-12-21	50.000	50.500	49.200	49.200	46.715	291
2023-12-20	50.000	50.500	49.200	50.000	47.474	2,659
2023-12-19	50.500	50.500	50.000	50.000	47.474	526
2023-12-18	50.000	50.500	49.800	49.800	47.284	3,126
2023-12-15	49.600	50.500	49.600	50.500	47.949	2,272
2023-12-14	49.000	50.000	49.000	50.000	47.474	510
2023-12-13	49.800	50.000	49.000	49.000	46.525	3,573
2023-12-12	50.000	50.500	49.800	50.500	47.949	2,350
2023-12-11	51.500	51.500	50.000	50.500	47.949	2,919
2023-12-08	50.500	51.000	49.600	51.000	48.424	742
2023-12-07	51.500	51.500	49.000	49.400	46.905	1,864
2023-12-06	49.600	53.000	49.600	52.500	49.848	1,915
2023-12-05	50.000	50.000	49.600	50.000	47.474	6,765
2023-12-04	49.600	49.800	49.600	49.600	47.095	650
2023-12-01	51.000	51.500	50.000	50.000	47.474	800
2023-11-30	51.500	51.500	51.000	51.500	48.899	1,480
2023-11-29	50.500	51.500	48.400	51.500	48.899	1,804
2023-11-28	50.500	50.500	50.500	50.500	47.949	500

← NewerPage 12 of 20 · 1,157 trading daysOlder →

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.