Starrag Group Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	33.400	33.400	33.300	33.300	33.300	540
2026-04-24	34.000	34.000	33.200	34.000	34.000	3,837
2026-04-23	34.000	34.000	33.800	33.800	33.800	4,399
2026-04-22	34.000	34.000	34.000	34.000	34.000	12
2026-04-21	35.700	35.700	34.000	34.100	33.600	1,309
2026-04-20	34.200	35.700	34.200	35.700	35.177	1,280
2026-04-17	35.400	35.800	34.700	35.800	35.275	3,122
2026-04-16	34.200	35.700	34.200	35.500	34.980	3,422
2026-04-15	34.000	34.700	34.000	34.700	34.191	1,408
2026-04-14	34.100	34.500	34.000	34.500	33.994	1,766
2026-04-13	34.600	34.600	34.100	34.100	33.600	832
2026-04-10	34.500	34.600	34.200	34.600	34.093	403
2026-04-09	34.100	34.500	34.100	34.500	33.994	2,760
2026-04-08	34.100	34.100	33.000	34.100	33.600	4,337
2026-04-07	33.000	33.900	33.000	33.900	33.403	641
2026-04-02	33.100	33.100	33.000	33.000	32.516	137
2026-04-01	34.000	34.000	33.000	33.200	32.713	2,518
2026-03-31	33.800	34.100	33.800	34.100	33.600	228
2026-03-30	32.900	33.800	32.900	33.800	33.304	1,778
2026-03-27	33.600	33.600	33.000	33.000	32.516	335
2026-03-26	32.400	33.900	32.400	33.900	33.403	1,151
2026-03-25	33.000	34.000	32.500	34.000	33.502	265
2026-03-24	33.600	33.600	32.500	33.000	32.516	1,004
2026-03-23	33.600	33.600	33.000	33.000	32.516	13
2026-03-20	32.300	33.600	32.300	33.600	33.107	1,138
2026-03-19	32.800	32.900	32.300	32.300	31.826	1,957
2026-03-18	33.700	33.800	32.700	32.800	32.319	2,227
2026-03-17	34.900	34.900	32.200	32.200	31.728	2,355
2026-03-16	34.800	35.000	34.400	34.600	34.093	3,254
2026-03-13	32.500	33.800	31.300	31.600	31.137	659
2026-03-12	32.500	33.800	32.500	33.800	33.304	493
2026-03-11	32.500	32.500	32.500	32.500	32.024	851
2026-03-10	32.500	32.500	32.500	32.500	32.024	16
2026-03-09	32.500	32.500	32.500	32.500	32.024	597
2026-03-06	33.800	33.800	32.500	32.500	32.024	1,782
2026-03-05	34.000	34.000	32.600	33.000	32.516	1,099
2026-03-04	33.600	33.800	32.600	32.600	32.122	2,687
2026-03-03	33.200	33.500	32.500	32.600	32.122	2,319
2026-03-02	34.200	34.400	33.600	33.600	33.107	4,022
2026-02-27	33.000	34.200	33.000	34.200	33.699	3,823
2026-02-26	33.600	33.600	33.300	33.400	32.910	857
2026-02-25	33.100	33.600	32.800	33.600	33.107	3,199
2026-02-24	33.200	33.200	32.900	33.100	32.615	1,905
2026-02-23	33.600	33.600	32.700	33.100	32.615	567
2026-02-20	33.200	33.600	32.900	33.200	32.713	2,695
2026-02-19	33.600	33.600	33.200	33.600	33.107	1,377
2026-02-18	33.500	33.600	33.200	33.200	32.713	1,430
2026-02-17	32.900	33.500	32.800	32.800	32.319	851
2026-02-16	33.600	33.600	33.000	33.000	32.516	1,288
2026-02-13	33.700	34.000	33.400	33.500	33.009	1,355
2026-02-12	34.000	34.000	33.700	33.900	33.403	1,456
2026-02-11	33.500	34.000	33.300	34.000	33.502	2,173
2026-02-10	33.000	33.400	32.600	33.400	32.910	4,535
2026-02-09	32.600	33.000	32.600	32.900	32.418	3,251
2026-02-06	31.600	32.100	31.400	31.900	31.432	3,118
2026-02-05	31.600	31.800	31.000	31.000	30.546	2,361
2026-02-04	31.000	31.600	30.500	31.500	31.038	5,520
2026-02-03	30.500	31.000	30.400	30.400	29.954	773
2026-02-02	30.300	30.600	30.300	30.600	30.151	485
2026-01-30	30.700	31.400	30.400	30.400	29.954	3,152

← NewerPage 3 of 5 · 248 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.