Starrag Group Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	51.500	51.500	50.000	50.500	47.949	1,215
2023-11-24	50.500	51.500	50.500	51.500	48.899	906
2023-11-22	48.800	49.000	48.800	48.800	46.335	318
2023-11-20	48.400	50.500	48.400	50.500	47.949	1,298
2023-11-17	48.800	48.800	48.000	48.400	45.955	660
2023-11-16	49.000	49.000	48.400	49.000	46.525	1,925
2023-11-15	49.800	49.800	48.800	48.800	46.335	250
2023-11-14	50.000	50.000	50.000	50.000	47.474	10
2023-11-13	48.600	50.500	48.400	50.500	47.949	1,119
2023-11-10	50.500	50.500	47.400	48.000	45.575	3,185
2023-11-08	51.000	51.000	51.000	51.000	48.424	1,724
2023-11-06	51.000	52.000	51.000	51.000	48.424	59
2023-11-03	51.500	51.500	50.500	51.500	48.899	324
2023-11-02	52.000	52.500	49.000	49.000	46.525	189
2023-11-01	51.500	52.000	51.500	52.000	49.373	44
2023-10-31	51.000	51.000	51.000	51.000	48.424	150
2023-10-30	51.000	51.000	50.000	50.000	47.474	70
2023-10-27	51.500	51.500	50.500	50.500	47.949	1,007
2023-10-26	47.400	52.500	47.400	51.500	48.899	3,023
2023-10-25	49.800	49.800	49.800	49.800	47.284	1
2023-10-24	50.000	50.000	50.000	50.000	47.474	12
2023-10-23	49.000	49.200	49.000	49.200	46.715	50
2023-10-20	46.400	49.000	46.400	47.600	45.196	54
2023-10-19	48.600	48.600	46.200	46.800	44.436	2,014
2023-10-18	50.500	50.500	48.400	48.600	46.145	1,972
2023-10-17	50.500	50.500	50.500	50.500	47.949	400
2023-10-16	50.500	50.500	50.500	50.500	47.949	39
2023-10-13	51.000	51.000	50.000	50.000	47.474	339
2023-10-12	52.000	52.000	51.500	51.500	48.899	240
2023-10-11	51.000	51.000	51.000	51.000	48.424	5
2023-10-10	50.500	52.000	50.500	52.000	49.373	411
2023-10-09	52.500	52.500	52.500	52.500	49.848	2
2023-10-06	51.500	52.500	50.500	52.500	49.848	370
2023-10-05	52.500	52.500	52.500	52.500	49.848	117
2023-10-04	53.000	53.000	53.000	53.000	50.323	34
2023-10-03	53.000	53.000	52.000	52.000	49.373	321
2023-10-02	51.000	52.500	50.500	52.500	49.848	109
2023-09-29	51.500	52.000	51.500	52.000	49.373	247
2023-09-28	53.000	53.000	50.500	50.500	47.949	151
2023-09-27	49.600	51.500	49.600	51.500	48.899	68
2023-09-26	49.800	50.000	49.400	49.400	46.905	271
2023-09-25	50.500	50.500	49.600	49.600	47.095	985
2023-09-22	51.500	51.500	49.800	50.500	47.949	2,828
2023-09-21	52.000	52.000	51.000	52.000	49.373	500
2023-09-20	53.000	53.000	53.000	53.000	50.323	51
2023-09-19	52.500	52.500	50.000	50.000	47.474	1,445
2023-09-18	54.000	54.000	51.500	51.500	48.899	110
2023-09-15	54.500	54.500	53.000	53.000	50.323	288
2023-09-14	54.500	55.000	54.000	54.000	51.272	548
2023-09-13	55.000	55.000	55.000	55.000	52.222	500
2023-09-11	54.000	54.000	54.000	54.000	51.272	10
2023-09-08	52.000	52.000	52.000	52.000	49.373	100
2023-09-07	54.500	54.500	54.500	54.500	51.747	11
2023-09-06	56.000	56.000	54.500	54.500	51.747	256
2023-09-05	57.000	57.000	57.000	57.000	54.121	151
2023-09-04	55.000	57.000	55.000	57.000	54.121	617
2023-09-01	52.500	52.500	52.000	52.000	49.373	21
2023-08-31	53.000	53.000	51.500	53.000	50.323	1,285
2023-08-30	51.500	52.000	50.500	51.500	48.899	2,828
2023-08-29	52.000	52.000	52.000	52.000	49.373	8

← NewerPage 13 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.