Straumann Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	139.00	148.55	137.50	144.70	140.82	507,577
2024-02-26	146.60	149.60	146.60	148.00	144.03	256,612
2024-02-23	145.30	148.05	145.30	146.60	142.67	326,862
2024-02-22	145.75	147.60	144.50	146.75	142.82	197,063
2024-02-21	144.35	145.75	142.80	143.60	139.75	175,488
2024-02-20	144.80	146.35	143.75	145.70	141.79	223,833
2024-02-19	142.25	145.40	141.95	144.95	141.06	111,937
2024-02-16	142.65	145.00	142.35	144.65	140.77	293,545
2024-02-15	140.00	142.75	139.75	142.65	138.83	296,969
2024-02-14	136.90	139.85	136.90	139.20	135.47	155,136
2024-02-13	139.30	139.45	134.80	137.30	133.62	184,475
2024-02-12	139.35	140.00	137.90	139.95	136.20	100,790
2024-02-09	136.05	140.00	136.05	138.50	134.79	181,615
2024-02-08	136.10	138.30	135.20	135.90	132.26	132,685
2024-02-07	135.80	136.35	132.70	135.65	132.01	157,760
2024-02-06	136.60	137.55	134.40	137.25	133.57	136,140
2024-02-05	134.85	136.80	134.85	136.20	132.55	144,419
2024-02-02	138.00	138.65	133.80	134.50	130.89	178,173
2024-02-01	135.30	141.65	135.20	137.45	133.77	412,346
2024-01-31	134.00	134.10	131.00	132.40	128.85	291,551
2024-01-30	136.20	136.75	134.40	134.55	130.94	169,430
2024-01-29	133.10	135.00	131.25	134.85	131.24	199,193
2024-01-26	130.85	134.10	130.25	133.90	130.31	186,452
2024-01-25	131.75	132.30	129.05	130.65	127.15	133,482
2024-01-24	131.10	132.90	130.90	131.80	128.27	197,209
2024-01-23	134.00	134.35	130.15	130.60	127.10	194,133
2024-01-22	132.30	133.60	131.55	133.50	129.92	203,501
2024-01-19	131.90	132.55	130.60	130.70	127.20	162,946
2024-01-18	128.30	131.35	128.30	130.40	126.90	221,530
2024-01-17	125.00	129.00	125.00	127.90	124.47	247,672
2024-01-16	125.75	127.00	125.05	126.40	123.01	207,564
2024-01-15	128.50	129.00	126.70	127.50	124.08	121,729
2024-01-12	132.05	132.60	128.20	129.40	125.93	242,817
2024-01-11	130.90	132.35	130.05	130.30	126.81	145,573
2024-01-10	130.80	131.40	129.35	129.70	126.22	152,281
2024-01-09	130.40	131.40	128.15	130.75	127.25	153,446
2024-01-08	128.35	130.50	127.10	129.65	126.17	121,070
2024-01-05	127.40	128.70	126.00	128.55	125.10	210,006
2024-01-04	130.25	131.40	128.20	129.15	125.69	185,917
2024-01-03	135.00	135.35	128.55	130.75	127.25	329,954
2023-12-29	136.40	136.40	134.95	135.60	131.97	122,701
2023-12-28	136.65	137.15	135.35	135.60	131.97	104,046
2023-12-27	135.90	138.05	135.90	136.70	133.04	123,499
2023-12-22	134.25	136.95	134.15	136.55	132.89	147,879
2023-12-21	135.30	136.70	134.95	136.00	132.35	147,465
2023-12-20	135.10	137.05	134.85	137.05	133.38	215,388
2023-12-19	134.15	136.80	134.15	135.75	132.11	168,666
2023-12-18	135.25	135.75	133.50	134.50	130.89	229,774
2023-12-15	137.00	139.10	135.55	137.60	133.91	479,625
2023-12-14	129.55	137.60	129.30	136.90	133.23	620,165
2023-12-13	121.00	124.00	121.00	124.00	120.68	270,660
2023-12-12	120.55	122.30	120.25	121.30	118.05	236,680
2023-12-11	119.60	121.40	119.20	120.00	116.78	175,367
2023-12-08	117.95	121.10	117.90	119.85	116.64	174,039
2023-12-07	117.15	118.15	116.35	117.95	114.79	173,400
2023-12-06	116.00	118.05	115.60	118.05	114.89	207,952
2023-12-05	115.25	118.40	115.10	116.00	112.89	297,174
2023-12-04	119.40	120.25	117.15	117.80	114.64	195,137
2023-12-01	120.30	120.40	118.55	119.85	116.64	165,211
2023-11-30	121.25	121.35	118.55	120.25	117.03	502,945

← NewerPage 12 of 21 · 1,257 trading daysOlder →

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.