Straumann Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	137.20	137.40	135.30	137.00	133.33	196,480
2023-06-13	137.80	139.45	137.05	137.55	133.86	173,371
2023-06-12	132.40	137.00	132.40	136.60	132.94	261,268
2023-06-09	134.90	135.65	133.30	133.30	129.73	182,580
2023-06-08	132.65	136.10	132.00	135.00	131.38	311,493
2023-06-07	136.70	136.70	134.55	135.35	131.72	159,347
2023-06-06	135.25	138.45	135.25	137.30	133.62	157,996
2023-06-05	136.60	137.70	134.50	135.55	131.92	249,767
2023-06-02	136.00	137.40	135.30	136.15	132.50	147,471
2023-06-01	134.25	135.95	133.85	135.10	131.48	206,524
2023-05-31	134.75	135.90	132.30	133.10	129.53	540,278
2023-05-30	137.10	137.95	135.60	136.00	132.35	142,535
2023-05-26	134.05	137.20	133.20	136.85	133.18	205,910
2023-05-25	132.95	134.90	132.25	133.80	130.21	176,359
2023-05-24	135.65	135.65	129.80	131.35	127.83	322,796
2023-05-23	139.95	140.70	137.70	138.10	134.40	193,455
2023-05-22	140.55	141.60	138.85	141.10	137.32	171,897
2023-05-19	140.00	142.25	139.50	140.70	136.93	194,281
2023-05-17	138.35	139.35	136.65	137.70	134.01	231,273
2023-05-16	142.60	142.75	138.25	139.05	135.32	294,533
2023-05-15	141.65	144.95	141.65	142.65	138.83	210,846
2023-05-12	142.95	143.75	141.50	143.40	139.56	333,256
2023-05-11	141.30	143.60	141.05	142.50	138.68	290,155
2023-05-10	137.70	140.55	136.85	140.10	136.34	197,240
2023-05-09	141.05	141.45	136.10	137.70	134.01	272,942
2023-05-08	141.50	141.90	139.95	141.00	137.22	178,966
2023-05-05	139.70	142.60	138.85	142.05	138.24	327,109
2023-05-04	140.90	141.85	138.65	139.60	135.86	256,382
2023-05-03	134.45	142.70	132.50	141.50	137.71	412,147
2023-05-02	134.00	135.70	133.00	133.65	130.07	274,797
2023-04-28	132.60	134.15	129.90	133.65	130.07	261,822
2023-04-27	134.85	134.85	130.40	132.05	128.51	279,013
2023-04-26	134.15	136.00	132.90	134.30	130.70	312,325
2023-04-25	137.30	137.55	134.75	136.00	132.35	207,959
2023-04-24	137.65	139.60	137.30	138.30	134.59	137,231
2023-04-21	137.10	138.20	135.30	138.10	134.40	191,206
2023-04-20	137.40	137.80	135.45	136.95	133.28	249,934
2023-04-19	138.70	139.85	135.55	136.80	133.13	201,952
2023-04-18	139.80	142.55	139.45	140.35	136.59	248,818
2023-04-17	137.70	139.30	137.50	137.95	134.25	204,939
2023-04-14	136.75	138.45	136.40	137.60	133.91	176,700
2023-04-13	136.55	138.20	134.95	137.00	133.33	152,465
2023-04-12	135.85	138.65	133.35	136.40	132.74	322,236
2023-04-11	135.35	135.35	133.10	135.05	131.43	181,881
2023-04-06	134.70	135.50	133.85	134.90	130.51	166,225
2023-04-05	133.05	133.60	132.15	133.40	129.06	167,290
2023-04-04	134.50	134.85	132.35	133.35	129.01	206,301
2023-04-03	136.40	136.40	133.80	134.20	129.83	142,438
2023-03-31	136.00	136.85	134.10	136.35	131.91	221,847
2023-03-30	131.00	136.00	130.85	135.30	130.89	304,062
2023-03-29	129.50	130.15	128.25	129.70	125.48	190,475
2023-03-28	130.00	131.05	127.35	127.95	123.78	147,591
2023-03-27	129.15	130.00	127.45	128.85	124.65	173,826
2023-03-24	129.60	129.85	125.25	126.45	122.33	212,715
2023-03-23	127.45	130.65	126.80	130.00	125.77	162,977
2023-03-22	129.00	129.00	126.80	128.25	124.07	153,316
2023-03-21	126.50	127.50	125.35	126.80	122.67	187,143
2023-03-20	124.65	126.60	121.95	125.15	121.07	223,286
2023-03-17	128.20	128.75	125.30	126.95	122.82	432,570
2023-03-16	126.30	127.60	122.95	126.75	122.62	286,931

← NewerPage 15 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.