Straumann Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	128.00	128.00	120.35	123.20	119.19	401,014
2023-03-14	124.10	128.70	124.00	127.45	123.30	214,893
2023-03-13	124.35	124.75	120.80	123.90	119.86	235,463
2023-03-10	127.35	127.35	122.80	124.35	120.30	259,778
2023-03-09	126.50	130.15	126.05	129.55	125.33	123,778
2023-03-08	128.10	129.00	126.60	127.65	123.49	185,461
2023-03-07	130.00	132.15	128.85	129.10	124.90	252,845
2023-03-06	130.70	131.20	129.65	130.90	126.64	166,061
2023-03-03	125.90	130.50	125.75	130.45	126.20	258,574
2023-03-02	122.00	126.30	121.00	126.00	121.90	306,926
2023-03-01	125.50	125.50	123.55	123.95	119.91	226,914
2023-02-28	126.65	127.20	124.05	124.85	120.78	489,072
2023-02-27	128.20	128.20	125.85	127.15	123.01	222,665
2023-02-24	128.75	129.75	125.60	127.25	123.11	240,059
2023-02-23	127.45	128.85	125.65	127.95	123.78	228,623
2023-02-22	125.40	126.20	122.20	124.10	120.06	333,040
2023-02-21	130.00	133.40	125.65	127.80	123.64	447,802
2023-02-20	130.90	131.65	128.55	130.10	125.86	188,322
2023-02-17	130.65	130.65	127.40	129.70	125.48	325,545
2023-02-16	130.75	132.85	130.60	132.20	127.89	281,243
2023-02-15	127.15	130.35	126.75	129.45	125.23	133,226
2023-02-14	128.40	130.15	125.55	128.70	124.51	262,103
2023-02-13	125.90	125.90	123.65	125.60	121.51	327,635
2023-02-10	126.30	127.55	123.70	125.05	120.98	305,747
2023-02-09	130.55	131.10	127.60	128.15	123.98	245,371
2023-02-08	131.80	132.95	129.90	130.25	126.01	279,090
2023-02-07	129.70	131.15	127.85	129.25	125.04	263,938
2023-02-06	131.65	134.25	129.30	130.10	125.86	273,934
2023-02-03	134.60	136.05	129.10	132.85	128.52	425,510
2023-02-02	124.50	135.45	124.50	135.45	131.04	709,030
2023-02-01	119.30	122.25	119.05	120.95	117.01	221,062
2023-01-31	119.50	120.45	118.20	118.95	115.08	317,629
2023-01-30	123.45	124.00	120.15	120.95	117.01	291,057
2023-01-27	125.80	125.95	123.95	124.55	120.49	257,313
2023-01-26	121.05	125.85	120.85	125.85	121.75	253,984
2023-01-25	121.10	121.20	117.60	119.90	115.99	170,254
2023-01-24	122.85	124.80	120.65	121.45	117.49	265,844
2023-01-23	120.05	122.40	119.95	122.15	118.17	200,998
2023-01-20	120.40	121.00	119.05	119.30	115.41	184,730
2023-01-19	122.55	124.65	120.45	120.60	116.67	273,719
2023-01-18	124.30	125.75	123.35	123.70	119.67	297,089
2023-01-17	122.30	123.55	120.45	123.30	119.28	246,847
2023-01-16	121.00	123.40	120.30	123.15	119.14	278,921
2023-01-13	116.40	120.00	115.85	119.55	115.66	354,675
2023-01-12	117.40	117.45	112.85	115.20	111.45	375,161
2023-01-11	115.95	118.45	114.55	117.85	114.01	381,386
2023-01-10	116.00	116.45	113.70	115.85	112.08	226,893
2023-01-09	111.65	115.50	110.80	115.10	111.35	285,774
2023-01-06	111.40	111.40	107.25	110.70	107.09	204,136
2023-01-05	110.00	112.15	109.40	110.60	107.00	258,304
2023-01-04	109.00	109.70	107.15	109.65	106.08	240,755
2023-01-03	107.70	109.35	106.70	108.25	104.72	259,950
2022-12-30	105.80	107.30	105.60	105.60	102.16	164,491
2022-12-29	104.00	107.00	103.40	106.30	102.84	121,980
2022-12-28	104.45	105.80	104.20	104.60	101.19	116,391
2022-12-27	104.60	105.20	103.55	104.25	100.85	102,738
2022-12-23	103.25	105.15	103.00	103.95	100.56	148,033
2022-12-22	103.95	105.50	102.60	103.20	99.839	173,687
2022-12-21	102.50	104.40	101.95	103.90	100.52	187,623
2022-12-20	100.85	102.25	100.30	101.15	97.856	260,215

← NewerPage 16 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.