Straumann Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 125.35 | 127.25 | 125.30 | 126.25 | 123.62 | 162,154 |
| 2024-08-20 | 126.45 | 128.15 | 126.00 | 126.00 | 123.37 | 286,151 |
| 2024-08-19 | 125.10 | 127.80 | 125.00 | 127.00 | 124.35 | 355,341 |
| 2024-08-16 | 123.50 | 125.80 | 123.00 | 124.80 | 122.20 | 350,118 |
| 2024-08-15 | 125.00 | 126.45 | 123.20 | 126.45 | 123.81 | 404,744 |
| 2024-08-14 | 124.00 | 128.30 | 122.45 | 125.75 | 123.13 | 1,227,700 |
| 2024-08-13 | 112.25 | 112.35 | 109.85 | 110.95 | 108.63 | 399,707 |
| 2024-08-12 | 111.85 | 113.25 | 111.45 | 112.35 | 110.01 | 256,781 |
| 2024-08-09 | 110.95 | 112.35 | 110.65 | 111.50 | 109.17 | 230,499 |
| 2024-08-08 | 107.60 | 109.95 | 106.25 | 109.90 | 107.61 | 333,297 |
| 2024-08-07 | 107.35 | 109.95 | 107.35 | 108.85 | 106.58 | 296,391 |
| 2024-08-06 | 106.80 | 108.35 | 106.00 | 106.65 | 104.42 | 366,087 |
| 2024-08-05 | 105.30 | 106.85 | 103.75 | 105.90 | 103.69 | 598,653 |
| 2024-08-02 | 110.20 | 110.70 | 108.10 | 109.25 | 106.97 | 483,971 |
| 2024-07-31 | 114.00 | 115.95 | 111.95 | 113.45 | 111.08 | 252,966 |
| 2024-07-30 | 112.25 | 113.95 | 111.85 | 113.25 | 110.89 | 319,778 |
| 2024-07-29 | 113.55 | 113.65 | 110.85 | 111.85 | 109.52 | 267,212 |
| 2024-07-26 | 113.30 | 113.85 | 111.30 | 113.40 | 111.03 | 265,044 |
| 2024-07-25 | 112.00 | 113.70 | 110.80 | 113.55 | 111.18 | 370,225 |
| 2024-07-24 | 114.40 | 115.50 | 113.95 | 114.45 | 112.06 | 194,055 |
| 2024-07-23 | 116.25 | 116.55 | 114.95 | 115.75 | 113.33 | 240,001 |
| 2024-07-22 | 116.55 | 117.75 | 116.15 | 116.25 | 113.82 | 251,713 |
| 2024-07-19 | 116.15 | 116.50 | 113.95 | 116.00 | 113.58 | 237,120 |
| 2024-07-18 | 116.45 | 117.75 | 115.60 | 116.55 | 114.12 | 243,990 |
| 2024-07-17 | 114.60 | 116.20 | 112.70 | 115.70 | 113.29 | 299,217 |
| 2024-07-16 | 115.25 | 115.60 | 113.50 | 115.00 | 112.60 | 334,498 |
| 2024-07-15 | 117.85 | 118.95 | 116.00 | 116.70 | 114.26 | 225,682 |
| 2024-07-12 | 120.65 | 120.75 | 115.60 | 117.65 | 115.19 | 410,062 |
| 2024-07-11 | 118.00 | 121.35 | 117.10 | 120.40 | 117.89 | 316,139 |
| 2024-07-10 | 117.80 | 118.95 | 116.60 | 116.95 | 114.51 | 207,883 |
| 2024-07-09 | 117.70 | 119.80 | 117.30 | 117.75 | 115.29 | 230,170 |
| 2024-07-08 | 120.20 | 120.90 | 118.00 | 118.00 | 115.54 | 165,092 |
| 2024-07-05 | 118.70 | 120.95 | 118.20 | 120.00 | 117.50 | 326,885 |
| 2024-07-04 | 115.50 | 118.75 | 115.50 | 117.80 | 115.34 | 379,604 |
| 2024-07-03 | 115.40 | 115.95 | 114.50 | 114.90 | 112.50 | 286,951 |
| 2024-07-02 | 111.55 | 114.35 | 111.15 | 114.05 | 111.67 | 255,481 |
| 2024-07-01 | 113.20 | 113.20 | 111.40 | 112.70 | 110.35 | 265,804 |
| 2024-06-28 | 113.10 | 113.50 | 110.80 | 111.30 | 108.98 | 403,603 |
| 2024-06-27 | 112.00 | 114.30 | 110.85 | 113.65 | 111.28 | 363,248 |
| 2024-06-26 | 110.55 | 113.65 | 110.55 | 112.40 | 110.05 | 687,034 |
| 2024-06-25 | 107.80 | 109.55 | 107.50 | 109.40 | 107.12 | 344,796 |
| 2024-06-24 | 106.95 | 109.30 | 106.85 | 108.35 | 106.09 | 429,130 |
| 2024-06-21 | 109.10 | 109.45 | 107.15 | 108.50 | 106.24 | 791,941 |
| 2024-06-20 | 109.00 | 110.20 | 107.90 | 109.75 | 107.46 | 429,505 |
| 2024-06-19 | 106.90 | 109.00 | 106.85 | 108.10 | 105.84 | 472,808 |
| 2024-06-18 | 108.15 | 108.70 | 107.05 | 107.20 | 104.96 | 517,272 |
| 2024-06-17 | 111.60 | 111.60 | 105.30 | 107.60 | 105.35 | 716,699 |
| 2024-06-14 | 112.65 | 112.90 | 110.10 | 110.60 | 108.29 | 370,328 |
| 2024-06-13 | 113.95 | 114.25 | 112.30 | 112.30 | 109.96 | 281,201 |
| 2024-06-12 | 113.65 | 115.50 | 113.00 | 114.70 | 112.31 | 267,501 |
| 2024-06-11 | 116.20 | 116.60 | 113.85 | 113.95 | 111.57 | 219,548 |
| 2024-06-10 | 115.50 | 116.95 | 114.25 | 115.55 | 113.14 | 283,999 |
| 2024-06-07 | 118.75 | 118.80 | 115.85 | 116.75 | 114.31 | 264,587 |
| 2024-06-06 | 117.40 | 118.85 | 117.15 | 118.00 | 115.54 | 386,170 |
| 2024-06-05 | 116.85 | 117.20 | 115.70 | 115.85 | 113.43 | 224,910 |
| 2024-06-04 | 115.45 | 116.05 | 115.05 | 115.60 | 113.19 | 326,469 |
| 2024-06-03 | 118.00 | 118.05 | 115.15 | 115.55 | 113.14 | 261,534 |
| 2024-05-31 | 117.55 | 118.00 | 116.50 | 117.00 | 114.56 | 541,030 |
| 2024-05-30 | 115.15 | 117.70 | 115.15 | 117.70 | 115.24 | 278,712 |
| 2024-05-29 | 115.70 | 117.50 | 114.70 | 115.90 | 113.48 | 357,884 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-21 | 1.0000 CHF |
| 2025-04-14 | 0.9500 CHF |
| 2024-04-16 | 0.8500 CHF |
| 2023-04-11 | 0.8000 CHF |
| 2022-04-07 | 6.7500 CHF |
| 2021-04-13 | 5.7500 CHF |
| 2020-04-09 | 5.7500 CHF |
| 2019-04-09 | 5.2500 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.