Straumann Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	88.980	90.460	87.800	89.000	86.101	406,379
2022-09-23	90.640	91.520	87.200	88.900	86.005	397,342
2022-09-22	92.620	94.980	90.860	90.920	87.959	441,621
2022-09-21	93.480	95.940	93.240	95.720	92.602	260,866
2022-09-20	94.300	94.920	92.680	94.260	91.190	409,825
2022-09-19	94.860	94.860	92.660	93.940	90.880	406,953
2022-09-16	96.060	96.060	91.460	93.020	89.990	806,616
2022-09-15	100.00	100.80	96.280	96.480	93.338	377,879
2022-09-14	99.900	101.65	98.540	100.75	97.469	517,868
2022-09-13	111.00	111.70	102.25	102.90	99.549	308,064
2022-09-12	112.10	112.10	108.95	110.25	106.66	324,146
2022-09-09	108.80	112.10	108.00	110.95	107.34	255,315
2022-09-08	109.50	109.50	104.30	108.10	104.58	210,471
2022-09-07	107.50	108.75	105.60	107.60	104.10	178,608
2022-09-06	108.25	111.30	108.25	109.40	105.84	202,541
2022-09-05	106.10	108.95	105.05	108.70	105.16	177,525
2022-09-02	106.95	109.60	106.45	109.60	106.03	286,573
2022-09-01	106.30	108.10	104.55	104.55	101.14	294,330
2022-08-31	107.25	109.85	105.80	107.70	104.19	420,296
2022-08-30	108.95	109.15	105.80	106.45	102.98	228,790
2022-08-29	108.10	108.95	106.00	108.60	105.06	289,756
2022-08-26	115.20	115.55	109.65	109.65	106.08	323,903
2022-08-25	111.40	114.05	111.15	114.00	110.29	252,163
2022-08-24	108.80	111.15	107.05	110.70	107.09	233,878
2022-08-23	110.10	111.80	108.80	109.40	105.84	284,445
2022-08-22	113.00	114.80	110.60	110.65	107.05	317,980
2022-08-19	116.10	117.70	112.95	113.85	110.14	322,069
2022-08-18	116.65	119.95	115.80	116.80	113.00	353,823
2022-08-17	120.65	121.85	117.45	118.00	114.16	328,354
2022-08-16	120.70	123.05	112.25	120.00	116.09	1,152,161
2022-08-15	130.80	133.10	130.05	130.80	126.54	153,534
2022-08-12	130.50	131.65	129.65	129.75	125.52	224,264
2022-08-11	130.30	131.80	127.15	131.35	127.07	179,939
2022-08-10	126.05	127.95	122.90	127.80	123.64	239,311
2022-08-09	131.85	132.25	126.55	127.15	123.01	213,131
2022-08-08	131.00	132.65	130.05	131.70	127.41	136,901
2022-08-05	134.30	135.15	128.10	128.95	124.75	257,761
2022-08-04	131.95	134.35	129.75	134.30	129.93	330,714
2022-08-03	127.30	132.30	126.95	132.10	127.80	260,477
2022-08-02	127.10	127.85	123.45	127.45	123.30	262,279
2022-07-29	124.75	128.25	124.40	127.80	123.64	297,331
2022-07-28	122.05	125.20	121.85	123.50	119.48	388,445
2022-07-27	120.55	122.15	118.55	121.00	117.06	257,704
2022-07-26	123.25	123.40	119.30	119.60	115.70	196,834
2022-07-25	123.90	124.95	122.25	122.75	118.75	144,472
2022-07-22	126.50	127.80	124.25	125.25	121.17	222,727
2022-07-21	123.05	126.60	122.35	126.10	121.99	287,572
2022-07-20	122.95	124.85	121.70	122.75	118.75	204,994
2022-07-19	122.30	123.00	119.35	122.05	118.07	201,221
2022-07-18	125.25	125.45	122.45	122.70	118.70	163,008
2022-07-15	119.25	124.65	118.40	124.65	120.59	385,396
2022-07-14	118.85	120.10	117.05	118.20	114.35	230,324
2022-07-13	117.15	118.15	114.25	117.40	113.58	267,499
2022-07-12	117.25	118.20	115.40	117.50	113.67	158,429
2022-07-11	118.00	120.10	116.20	118.40	114.54	252,293
2022-07-08	121.30	121.35	116.30	120.35	116.43	276,156
2022-07-07	120.00	121.45	117.10	120.15	116.24	385,971
2022-07-06	115.90	119.40	114.40	118.75	114.88	408,517
2022-07-05	114.40	115.60	111.00	113.50	109.80	345,162
2022-07-04	116.65	116.75	112.60	113.35	109.66	106,934

← NewerPage 18 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.