Starrag Group Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	31.400	31.400	30.800	30.900	30.447	1,190
2025-10-28	31.500	31.500	30.100	31.000	30.546	822
2025-10-27	31.400	31.400	31.400	31.400	30.940	96
2025-10-24	30.800	31.400	30.200	31.400	30.940	2,378
2025-10-23	30.600	31.400	30.500	31.400	30.940	131
2025-10-22	30.500	30.700	30.500	30.500	30.053	1,423
2025-10-21	30.100	31.000	30.000	31.000	30.546	1,879
2025-10-20	30.800	30.800	30.000	30.000	29.560	2,035
2025-10-17	30.800	31.700	30.500	31.500	31.038	4,869
2025-10-16	30.800	30.800	30.800	30.800	30.348	153
2025-10-15	31.500	31.500	30.800	30.900	30.447	1,033
2025-10-14	31.100	31.500	31.100	31.500	31.038	307
2025-10-13	31.100	31.500	31.100	31.500	31.038	25
2025-10-10	30.900	31.400	30.900	31.400	30.940	199
2025-10-09	30.300	31.400	30.300	31.400	30.940	725
2025-10-08	31.400	31.400	30.700	30.700	30.250	1,306
2025-10-07	31.100	31.400	31.000	31.400	30.940	384
2025-10-06	32.600	32.600	30.800	31.500	31.038	527
2025-10-03	31.000	32.700	31.000	32.000	31.531	1,955
2025-10-02	31.000	31.000	30.900	31.000	30.546	1,039
2025-10-01	31.000	31.000	31.000	31.000	30.546	1,619
2025-09-30	31.000	31.000	30.900	31.000	30.546	149
2025-09-29	31.000	31.400	31.000	31.000	30.546	1,323
2025-09-26	31.200	31.400	30.900	30.900	30.447	290
2025-09-25	31.500	31.900	31.200	31.900	31.432	758
2025-09-24	31.500	32.000	31.500	32.000	31.531	161
2025-09-23	31.500	32.000	31.100	32.000	31.531	1,098
2025-09-22	31.500	31.900	31.400	31.900	31.432	1,555
2025-09-19	32.100	32.100	31.200	31.900	31.432	468
2025-09-18	32.000	32.600	32.000	32.600	32.122	631
2025-09-17	32.000	32.500	31.600	32.300	31.826	3,563
2025-09-16	32.000	32.000	32.000	32.000	31.531	1,450
2025-09-15	31.300	32.000	31.300	32.000	31.531	1,400
2025-09-12	31.700	31.700	31.000	31.000	30.546	261
2025-09-11	31.300	31.800	31.000	31.200	30.743	2,339
2025-09-10	31.300	31.300	30.700	31.300	30.841	1,155
2025-09-09	31.200	31.800	31.200	31.800	31.334	159
2025-09-08	31.000	31.900	31.000	31.300	30.841	290
2025-09-05	31.000	31.900	31.000	31.000	30.546	1,823
2025-09-04	31.300	31.500	31.000	31.500	31.038	433
2025-09-03	31.200	31.500	31.000	31.500	31.038	3,120
2025-09-02	32.300	32.300	31.500	32.000	31.531	4,966
2025-09-01	31.900	32.300	31.700	32.300	31.826	988
2025-08-29	31.900	32.600	31.900	32.600	32.122	310
2025-08-28	32.500	32.600	31.600	32.500	32.024	2,800
2025-08-27	33.000	33.600	32.200	33.000	32.516	402
2025-08-26	32.200	32.800	32.100	32.500	32.024	874
2025-08-25	32.700	33.000	32.100	32.200	31.728	2,128
2025-08-22	34.000	34.000	32.700	32.700	32.221	898
2025-08-21	33.000	33.900	33.000	33.500	33.009	292
2025-08-20	33.000	33.800	32.700	32.700	32.221	575
2025-08-19	33.500	34.000	32.700	32.700	32.221	771
2025-08-18	32.500	32.900	32.500	32.700	32.221	252
2025-08-15	32.400	32.900	32.400	32.500	32.024	367
2025-08-14	32.800	32.800	32.200	32.500	32.024	2,269
2025-08-13	34.400	34.400	32.600	32.700	32.221	992
2025-08-12	32.900	33.000	32.900	33.000	32.516	905
2025-08-11	33.000	33.800	32.600	32.900	32.418	573
2025-08-08	33.200	33.700	33.200	33.700	33.206	176
2025-08-07	33.700	33.700	33.000	33.300	32.812	1,213

← NewerPage 5 of 20 · 1,156 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.