Straumann Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 119.15 | 119.15 | 116.75 | 117.00 | 114.56 | 285,667 |
| 2024-05-27 | 118.30 | 119.75 | 118.30 | 118.90 | 116.42 | 148,189 |
| 2024-05-24 | 119.00 | 119.00 | 117.50 | 118.00 | 115.54 | 318,308 |
| 2024-05-23 | 120.70 | 120.90 | 119.60 | 120.00 | 117.50 | 263,108 |
| 2024-05-22 | 116.55 | 120.65 | 116.45 | 120.20 | 117.69 | 457,180 |
| 2024-05-21 | 121.20 | 121.35 | 118.15 | 118.55 | 116.08 | 398,015 |
| 2024-05-17 | 122.30 | 122.85 | 120.35 | 121.45 | 118.92 | 348,969 |
| 2024-05-16 | 123.45 | 125.00 | 122.30 | 123.55 | 120.97 | 345,077 |
| 2024-05-15 | 120.75 | 123.40 | 120.15 | 122.70 | 120.14 | 437,988 |
| 2024-05-14 | 122.00 | 122.00 | 118.25 | 120.00 | 117.50 | 299,434 |
| 2024-05-13 | 119.80 | 120.35 | 118.65 | 120.35 | 117.84 | 327,665 |
| 2024-05-10 | 120.50 | 120.95 | 118.45 | 119.25 | 116.76 | 218,476 |
| 2024-05-08 | 119.35 | 120.60 | 118.65 | 119.55 | 117.05 | 359,592 |
| 2024-05-07 | 118.10 | 119.40 | 116.70 | 118.50 | 116.03 | 515,168 |
| 2024-05-06 | 117.50 | 118.15 | 116.05 | 116.80 | 114.36 | 347,587 |
| 2024-05-03 | 118.35 | 118.55 | 116.25 | 116.90 | 114.46 | 616,689 |
| 2024-05-02 | 123.15 | 123.50 | 117.95 | 118.00 | 115.54 | 909,561 |
| 2024-04-30 | 128.00 | 130.60 | 121.90 | 123.00 | 120.43 | 1,241,145 |
| 2024-04-29 | 138.30 | 139.75 | 137.70 | 138.80 | 135.90 | 223,422 |
| 2024-04-26 | 135.35 | 138.20 | 134.75 | 138.10 | 135.22 | 194,353 |
| 2024-04-25 | 139.70 | 140.00 | 133.00 | 133.55 | 130.76 | 373,418 |
| 2024-04-24 | 138.50 | 138.85 | 136.90 | 137.10 | 134.24 | 141,762 |
| 2024-04-23 | 136.85 | 137.30 | 135.55 | 136.85 | 133.99 | 172,970 |
| 2024-04-22 | 134.95 | 136.45 | 134.35 | 135.10 | 132.28 | 198,483 |
| 2024-04-19 | 132.30 | 134.40 | 131.80 | 133.10 | 130.32 | 197,694 |
| 2024-04-18 | 135.05 | 135.10 | 132.10 | 134.40 | 131.59 | 180,950 |
| 2024-04-17 | 135.40 | 136.95 | 135.00 | 135.00 | 132.18 | 179,187 |
| 2024-04-16 | 137.45 | 137.50 | 134.05 | 136.00 | 133.16 | 248,639 |
| 2024-04-15 | 139.25 | 142.15 | 138.40 | 140.25 | 136.49 | 159,148 |
| 2024-04-12 | 143.70 | 144.10 | 138.40 | 138.55 | 134.84 | 183,089 |
| 2024-04-11 | 140.15 | 143.10 | 139.85 | 141.55 | 137.76 | 167,996 |
| 2024-04-10 | 144.40 | 145.00 | 137.95 | 141.10 | 137.32 | 222,776 |
| 2024-04-09 | 140.40 | 143.65 | 140.10 | 143.40 | 139.56 | 161,119 |
| 2024-04-08 | 139.80 | 142.30 | 139.80 | 141.80 | 138.00 | 259,017 |
| 2024-04-05 | 137.60 | 140.15 | 137.20 | 140.15 | 136.39 | 226,779 |
| 2024-04-04 | 141.10 | 141.30 | 138.80 | 140.15 | 136.39 | 140,336 |
| 2024-04-03 | 139.90 | 140.95 | 138.75 | 140.45 | 136.69 | 149,891 |
| 2024-04-02 | 144.00 | 144.00 | 139.65 | 140.10 | 136.34 | 166,480 |
| 2024-03-28 | 146.00 | 146.05 | 143.15 | 144.00 | 140.14 | 207,401 |
| 2024-03-27 | 144.00 | 145.55 | 142.20 | 145.00 | 141.11 | 220,214 |
| 2024-03-26 | 139.65 | 143.35 | 139.65 | 142.30 | 138.49 | 228,616 |
| 2024-03-25 | 141.30 | 141.45 | 137.70 | 138.55 | 134.84 | 262,757 |
| 2024-03-22 | 147.00 | 147.60 | 141.95 | 141.95 | 138.15 | 301,523 |
| 2024-03-21 | 146.40 | 148.45 | 145.25 | 147.80 | 143.84 | 254,502 |
| 2024-03-20 | 140.00 | 144.40 | 139.20 | 142.95 | 139.12 | 206,508 |
| 2024-03-19 | 142.75 | 143.60 | 140.75 | 142.70 | 138.87 | 215,576 |
| 2024-03-18 | 144.00 | 144.55 | 142.45 | 143.75 | 139.90 | 164,458 |
| 2024-03-15 | 145.30 | 146.15 | 143.05 | 143.20 | 139.36 | 330,081 |
| 2024-03-14 | 148.65 | 148.75 | 145.25 | 145.85 | 141.94 | 236,789 |
| 2024-03-13 | 147.50 | 149.15 | 146.65 | 148.65 | 144.67 | 201,564 |
| 2024-03-12 | 146.75 | 148.20 | 144.85 | 146.95 | 143.01 | 173,281 |
| 2024-03-11 | 149.35 | 150.65 | 145.00 | 145.90 | 141.99 | 205,818 |
| 2024-03-08 | 149.60 | 151.50 | 148.30 | 150.95 | 146.90 | 185,462 |
| 2024-03-07 | 146.20 | 149.45 | 144.30 | 149.45 | 145.44 | 163,952 |
| 2024-03-06 | 144.15 | 146.60 | 143.60 | 146.60 | 142.67 | 157,302 |
| 2024-03-05 | 143.60 | 144.90 | 142.50 | 143.95 | 140.09 | 206,315 |
| 2024-03-04 | 141.10 | 144.15 | 139.95 | 144.00 | 140.14 | 180,094 |
| 2024-03-01 | 139.65 | 143.25 | 137.95 | 142.75 | 138.92 | 173,948 |
| 2024-02-29 | 142.35 | 143.30 | 137.80 | 139.60 | 135.86 | 387,169 |
| 2024-02-28 | 143.55 | 144.75 | 141.80 | 142.40 | 138.58 | 225,296 |
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.