Straumann Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	104.95	105.00	102.00	102.45	99.113	235,324
2022-12-16	106.55	106.55	103.45	104.45	101.05	524,335
2022-12-15	111.00	111.00	105.85	106.95	103.47	434,467
2022-12-14	112.65	113.65	111.65	112.95	109.27	262,992
2022-12-13	109.90	116.35	107.80	113.20	109.51	407,623
2022-12-12	107.80	110.15	106.60	109.55	105.98	242,953
2022-12-09	107.50	109.65	107.05	109.00	105.45	238,731
2022-12-08	107.60	107.85	105.45	106.85	103.37	166,088
2022-12-07	104.00	107.85	103.55	106.80	103.32	270,212
2022-12-06	106.85	107.70	103.30	104.95	101.53	287,858
2022-12-05	111.25	111.60	107.55	108.20	104.68	249,371
2022-12-02	108.05	111.50	106.95	111.00	107.38	325,816
2022-12-01	110.10	112.50	107.20	108.65	105.11	317,203
2022-11-30	108.20	108.85	106.40	107.60	104.10	333,969
2022-11-29	109.35	109.65	105.50	105.50	102.06	274,829
2022-11-28	113.25	113.45	108.90	109.35	105.79	298,124
2022-11-25	112.95	113.35	110.85	111.80	108.16	183,793
2022-11-24	110.45	113.20	109.75	112.95	109.27	263,460
2022-11-23	108.55	111.00	107.45	110.40	106.80	342,195
2022-11-22	107.80	108.30	106.00	107.70	104.19	145,192
2022-11-21	107.70	109.55	106.35	107.90	104.39	211,355
2022-11-18	108.70	109.80	106.55	108.80	105.26	166,289
2022-11-17	110.15	111.50	107.30	108.00	104.48	208,394
2022-11-16	113.00	113.05	108.80	109.55	105.98	297,211
2022-11-15	112.25	113.80	109.30	113.40	109.71	359,601
2022-11-14	116.85	117.00	111.45	111.60	107.97	361,600
2022-11-11	114.00	116.75	112.50	116.75	112.95	526,654
2022-11-10	98.020	111.75	97.420	111.45	107.82	620,156
2022-11-09	100.50	101.95	98.980	99.780	96.530	266,132
2022-11-08	97.420	101.75	96.480	101.65	98.339	350,944
2022-11-07	95.280	98.600	94.380	97.580	94.402	336,117
2022-11-04	91.640	96.280	91.640	94.940	91.848	425,774
2022-11-03	93.320	94.340	91.000	91.320	88.346	445,218
2022-11-02	100.00	100.60	94.280	94.640	91.558	675,237
2022-11-01	96.120	98.920	95.180	95.180	92.080	439,864
2022-10-31	95.260	96.000	93.640	95.380	92.274	313,537
2022-10-28	93.200	94.420	92.600	94.220	91.151	248,113
2022-10-27	97.000	98.200	94.260	94.920	91.829	471,773
2022-10-26	100.45	102.30	98.120	101.40	98.097	324,958
2022-10-25	99.880	101.50	97.840	100.80	97.517	324,145
2022-10-24	97.300	99.600	95.480	98.740	95.524	277,628
2022-10-21	97.420	97.420	93.620	95.680	92.564	559,054
2022-10-20	95.000	99.500	94.600	98.380	95.176	320,431
2022-10-19	99.120	99.120	94.140	95.400	92.293	331,077
2022-10-18	98.640	100.85	97.920	98.720	95.505	360,760
2022-10-17	91.420	97.420	90.100	97.100	93.938	294,995
2022-10-14	95.300	96.960	92.820	94.280	91.209	301,181
2022-10-13	91.680	93.920	88.980	93.040	90.010	289,595
2022-10-12	93.360	93.700	91.820	92.380	89.371	219,411
2022-10-11	93.000	94.880	91.860	93.220	90.184	253,109
2022-10-10	92.000	95.480	91.900	94.160	91.093	262,225
2022-10-07	97.680	98.600	92.900	93.320	90.281	296,574
2022-10-06	98.900	101.25	97.900	98.540	95.331	306,950
2022-10-05	96.160	99.260	95.700	97.160	93.996	400,875
2022-10-04	92.920	96.740	92.100	96.620	93.473	498,300
2022-10-03	90.060	91.060	88.500	90.640	87.688	339,442
2022-09-30	86.640	91.840	86.240	91.840	88.849	508,374
2022-09-29	89.260	89.260	85.220	86.020	83.218	423,427
2022-09-28	88.420	89.900	86.600	89.840	86.914	336,698
2022-09-27	89.800	91.100	88.580	89.760	86.837	393,875

← NewerPage 17 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.