Straumann Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	132.80	134.15	131.20	132.50	128.95	164,973
2023-09-06	134.00	135.15	133.10	133.75	130.16	162,513
2023-09-05	135.60	136.70	134.05	134.70	131.09	120,144
2023-09-04	134.20	138.05	134.00	136.45	132.79	175,945
2023-09-01	133.10	135.75	132.65	133.85	130.26	128,317
2023-08-31	135.15	135.80	133.65	134.00	130.41	386,674
2023-08-30	133.60	135.20	132.55	134.55	130.94	142,010
2023-08-29	133.95	134.50	132.25	134.50	130.89	171,326
2023-08-28	133.45	134.20	132.85	133.35	129.78	116,062
2023-08-25	131.00	133.15	131.00	131.80	128.27	185,815
2023-08-24	135.10	135.70	132.25	132.30	128.75	108,969
2023-08-23	133.35	133.80	131.45	132.75	129.19	132,807
2023-08-22	132.20	133.50	131.90	132.60	129.05	149,712
2023-08-21	131.05	132.90	131.05	131.50	127.98	126,147
2023-08-18	130.10	131.35	129.55	130.95	127.44	154,699
2023-08-17	132.50	133.15	129.90	130.60	127.10	191,572
2023-08-16	134.65	135.40	132.45	134.00	130.41	259,578
2023-08-15	136.80	137.65	131.60	135.45	131.82	322,601
2023-08-14	140.35	141.80	139.30	140.10	136.34	167,239
2023-08-11	142.60	143.50	140.25	141.05	137.27	136,087
2023-08-10	140.80	144.10	140.65	143.50	139.65	179,174
2023-08-09	142.20	142.55	139.65	139.95	136.20	124,910
2023-08-08	141.10	141.65	139.85	140.85	137.07	114,819
2023-08-07	141.95	143.15	140.25	141.95	138.15	103,360
2023-08-04	140.55	142.50	139.60	142.50	138.68	123,757
2023-08-03	138.40	140.55	137.95	140.10	136.34	124,179
2023-08-02	140.55	142.30	139.05	139.40	135.66	179,541
2023-07-31	142.65	144.35	142.10	144.15	140.29	149,472
2023-07-28	142.75	143.60	141.85	143.40	139.56	95,445
2023-07-27	143.15	147.00	143.10	144.60	140.72	201,251
2023-07-26	139.60	140.50	138.45	139.65	135.91	155,401
2023-07-25	138.80	140.95	137.75	140.95	137.17	145,181
2023-07-24	138.30	140.20	138.25	139.70	135.96	92,360
2023-07-21	141.55	141.55	138.65	139.20	135.47	174,752
2023-07-20	141.90	143.10	141.20	142.30	138.49	168,508
2023-07-19	144.50	145.70	143.60	144.05	140.19	130,070
2023-07-18	140.45	144.35	140.20	144.25	140.38	150,781
2023-07-17	144.35	144.50	140.85	141.20	137.42	164,780
2023-07-14	142.60	146.65	141.90	145.75	141.84	202,495
2023-07-13	143.80	144.20	142.40	142.95	139.12	161,072
2023-07-12	140.05	142.80	138.75	142.65	138.83	135,461
2023-07-11	139.55	140.20	137.75	139.70	135.96	157,274
2023-07-10	135.00	137.65	134.20	137.65	133.96	136,478
2023-07-07	135.65	137.20	134.10	135.95	132.31	155,414
2023-07-06	138.90	139.95	135.95	136.20	132.55	154,736
2023-07-05	140.35	141.25	139.70	139.80	136.05	131,223
2023-07-04	139.50	142.40	139.50	141.65	137.85	143,466
2023-07-03	144.95	145.10	139.50	139.85	136.10	197,711
2023-06-30	141.10	145.35	141.10	145.15	141.26	264,223
2023-06-29	142.50	143.30	140.30	140.90	137.12	176,349
2023-06-28	137.70	142.25	137.50	142.25	138.44	236,301
2023-06-27	138.50	138.75	135.80	136.40	132.74	176,893
2023-06-26	137.90	138.75	136.35	138.30	134.59	145,884
2023-06-23	135.90	138.30	135.40	137.75	134.06	125,492
2023-06-22	133.30	137.05	132.90	137.05	133.38	239,569
2023-06-21	134.30	136.15	133.55	134.80	131.19	187,070
2023-06-20	136.65	136.70	133.95	134.80	131.19	181,897
2023-06-19	137.95	138.65	136.85	137.55	133.86	114,548
2023-06-16	136.40	141.45	135.65	138.85	135.13	439,438
2023-06-15	136.30	137.65	135.20	136.50	132.84	217,251

← NewerPage 14 of 22 · 1,261 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.