Starrag Group Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	49.600	49.600	49.400	49.400	46.905	262
2023-05-09	48.000	48.000	48.000	48.000	45.575	267
2023-05-08	49.000	49.600	49.000	49.600	47.095	580
2023-05-04	48.000	48.000	48.000	48.000	45.575	238
2023-05-03	47.200	49.400	47.200	49.400	46.905	380
2023-05-02	47.800	49.400	46.200	49.400	46.905	2,096
2023-04-28	49.800	51.000	48.000	48.000	45.575	3,171
2023-04-26	47.400	50.000	47.400	50.000	47.474	510
2023-04-25	49.600	49.600	47.400	47.400	45.006	38
2023-04-24	49.600	49.600	49.600	49.600	46.145	1
2023-04-21	48.400	48.400	47.000	47.000	43.726	400
2023-04-20	49.000	49.000	48.400	48.400	45.029	609
2023-04-19	48.600	48.600	48.600	48.600	45.215	14
2023-04-18	49.600	49.600	48.800	48.800	45.401	124
2023-04-17	50.000	50.000	48.800	48.800	45.401	287
2023-04-14	50.000	50.500	49.600	49.600	46.145	134
2023-04-13	49.000	49.800	49.000	49.000	45.587	23
2023-04-12	50.500	50.500	50.000	50.000	46.517	119
2023-04-11	48.600	50.000	48.600	50.000	46.517	276
2023-04-06	49.400	49.600	48.600	48.600	45.215	811
2023-04-04	49.600	49.800	49.600	49.600	46.145	254
2023-04-03	49.600	49.800	49.000	49.000	45.587	80
2023-03-30	48.400	49.800	48.400	49.800	46.331	999
2023-03-28	51.500	51.500	51.500	51.500	47.913	47
2023-03-27	50.500	50.500	50.500	50.500	46.982	15
2023-03-24	51.000	51.000	49.600	49.600	46.145	948
2023-03-23	51.500	51.500	51.500	51.500	47.913	100
2023-03-22	51.000	52.000	51.000	51.000	47.448	384
2023-03-21	54.500	54.500	51.500	53.000	49.308	614
2023-03-20	53.500	53.500	53.500	53.500	49.773	10
2023-03-17	54.000	54.000	54.000	54.000	50.239	299
2023-03-16	52.000	52.000	51.500	51.500	47.913	313
2023-03-15	52.000	52.000	51.500	51.500	47.913	437
2023-03-14	53.000	53.000	53.000	53.000	49.308	83
2023-03-13	55.000	55.000	51.500	53.000	49.308	1,336
2023-03-10	54.000	54.500	52.500	54.000	50.239	1,506
2023-03-09	51.500	53.000	51.500	52.000	48.378	775
2023-03-08	53.500	53.500	53.500	53.500	49.773	10
2023-03-07	52.000	53.000	51.000	53.000	49.308	1,095
2023-03-06	55.000	55.000	55.000	55.000	51.169	958
2023-03-03	53.000	54.500	53.000	54.000	50.239	143
2023-03-02	53.000	53.000	53.000	53.000	49.308	88
2023-03-01	52.000	54.000	52.000	53.500	49.773	357
2023-02-28	51.000	51.000	51.000	51.000	47.448	12
2023-02-27	54.500	54.500	54.500	54.500	50.704	147
2023-02-23	54.500	54.500	54.500	54.500	50.704	80
2023-02-22	54.500	54.500	54.500	54.500	50.704	935
2023-02-21	54.500	54.500	54.500	54.500	50.704	3
2023-02-20	54.000	54.500	54.000	54.500	50.704	22
2023-02-17	52.000	53.500	52.000	53.500	49.773	22
2023-02-16	53.000	53.000	52.500	52.500	48.843	551
2023-02-14	54.000	54.000	53.500	53.500	49.773	179
2023-02-13	53.000	53.500	53.000	53.500	49.773	148
2023-02-10	53.500	53.500	53.500	53.500	49.773	45
2023-02-09	54.000	54.000	52.000	52.000	48.378	18
2023-02-08	52.500	52.500	52.500	52.500	48.843	53
2023-02-07	53.500	53.500	53.000	53.000	49.308	77
2023-02-06	54.500	54.500	51.500	53.500	49.773	523
2023-02-03	54.000	54.500	54.000	54.500	50.704	1,000
2023-02-02	54.000	54.000	51.000	53.000	49.308	5,174

← NewerPage 15 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.