Straumann Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	121.25	121.35	118.55	120.25	117.03	502,945
2023-11-29	119.40	122.30	119.40	122.00	118.73	171,943
2023-11-28	120.60	120.85	118.85	119.80	116.59	152,028
2023-11-27	121.25	122.95	121.25	121.55	118.29	126,284
2023-11-24	121.90	123.20	121.80	122.15	118.88	144,296
2023-11-23	122.35	122.45	121.05	121.85	118.58	99,208
2023-11-22	120.90	122.90	120.50	122.55	119.27	146,602
2023-11-21	121.20	122.90	121.20	121.35	118.10	197,405
2023-11-20	119.75	120.95	118.35	120.65	117.42	218,134
2023-11-17	118.75	121.25	118.25	119.95	116.73	179,318
2023-11-16	119.00	119.45	117.40	118.25	115.08	208,120
2023-11-15	119.15	125.20	118.35	119.25	116.05	430,567
2023-11-14	111.75	119.00	111.75	118.85	115.66	390,865
2023-11-13	114.30	114.80	110.70	112.15	109.14	248,402
2023-11-10	112.85	113.85	111.80	113.15	110.12	195,178
2023-11-09	111.90	114.80	111.90	113.95	110.90	218,606
2023-11-08	110.30	113.90	110.25	112.50	109.48	277,986
2023-11-07	110.40	111.90	109.35	110.70	107.73	229,923
2023-11-06	112.85	113.15	110.15	111.00	108.02	205,880
2023-11-03	109.40	113.35	108.60	111.10	108.12	337,064
2023-11-02	106.45	110.20	105.75	108.70	105.79	443,350
2023-11-01	106.60	106.60	102.90	105.60	102.77	497,470
2023-10-31	104.05	107.80	101.75	106.95	104.08	625,297
2023-10-30	104.25	104.65	101.55	103.35	100.58	380,784
2023-10-27	101.00	103.60	100.20	102.90	100.14	382,160
2023-10-26	101.85	104.75	97.000	101.25	98.536	980,087
2023-10-25	114.05	114.10	111.30	112.45	109.44	237,725
2023-10-24	113.45	115.15	112.25	114.35	111.28	179,369
2023-10-23	111.70	113.15	110.20	112.90	109.87	183,993
2023-10-20	111.85	113.10	111.15	111.60	108.61	319,319
2023-10-19	114.20	115.80	113.05	113.50	110.46	251,057
2023-10-18	116.90	117.50	114.65	115.70	112.60	283,642
2023-10-17	117.90	119.05	115.25	117.85	114.69	249,533
2023-10-16	116.55	118.85	115.30	118.15	114.98	210,629
2023-10-13	116.85	117.50	115.40	116.25	113.13	257,371
2023-10-12	120.20	121.40	118.80	118.85	115.66	375,194
2023-10-11	118.05	119.75	116.70	118.50	115.32	454,322
2023-10-10	115.30	117.45	114.30	117.45	114.30	233,272
2023-10-09	114.95	115.90	113.80	114.20	111.14	179,943
2023-10-06	113.80	115.45	112.20	115.45	112.36	335,715
2023-10-05	116.95	117.35	113.35	114.35	111.28	317,901
2023-10-04	112.15	115.55	111.40	114.65	111.58	469,794
2023-10-03	115.10	115.75	113.95	115.05	111.97	257,922
2023-10-02	118.20	118.60	114.40	115.60	112.50	294,862
2023-09-29	117.35	119.90	116.75	117.20	114.06	364,872
2023-09-28	115.60	116.35	113.85	116.15	113.04	455,323
2023-09-27	122.85	123.50	115.55	115.90	112.79	631,819
2023-09-26	123.00	124.65	121.55	122.05	118.78	238,724
2023-09-25	123.75	124.60	122.20	124.00	120.68	264,443
2023-09-22	124.10	125.80	123.80	124.00	120.68	269,902
2023-09-21	126.00	128.15	124.90	125.00	121.65	258,921
2023-09-20	125.45	128.65	125.40	128.00	124.57	208,950
2023-09-19	123.15	126.50	123.00	124.15	120.82	233,577
2023-09-18	129.00	129.15	126.60	126.90	123.50	181,309
2023-09-15	128.75	130.40	128.75	129.25	125.79	290,721
2023-09-14	127.80	128.60	126.30	128.50	125.06	211,529
2023-09-13	126.00	127.70	124.55	127.15	123.74	216,673
2023-09-12	128.15	128.90	126.90	127.25	123.84	134,153
2023-09-11	129.00	130.05	127.10	128.00	124.57	205,639
2023-09-08	132.45	132.95	128.50	128.50	125.06	270,842

← NewerPage 13 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.