Straumann Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	113.25	115.85	111.85	115.30	111.54	266,318
2022-06-30	110.65	114.65	110.65	114.65	110.92	432,009
2022-06-29	109.90	114.60	107.15	112.95	109.27	375,043
2022-06-28	111.05	111.75	108.80	110.45	106.85	278,289
2022-06-27	110.60	111.70	108.55	110.70	107.09	502,009
2022-06-24	104.45	110.50	104.40	110.15	106.56	544,197
2022-06-23	101.50	104.55	99.420	103.45	100.08	262,023
2022-06-22	100.50	102.80	98.440	102.40	99.065	269,138
2022-06-21	101.20	105.75	101.00	102.20	98.871	324,130
2022-06-20	100.55	101.70	99.480	100.25	96.985	242,038
2022-06-17	98.020	102.70	98.000	100.45	97.178	719,113
2022-06-16	102.85	103.95	97.260	97.980	94.789	361,641
2022-06-15	103.00	105.20	101.65	103.80	100.42	318,799
2022-06-14	103.50	105.00	100.70	102.30	98.968	384,570
2022-06-13	107.65	107.65	101.00	102.95	99.597	551,483
2022-06-10	112.70	112.95	108.85	108.85	105.30	312,013
2022-06-09	118.75	118.95	114.85	115.45	111.69	200,990
2022-06-08	120.05	120.05	117.45	119.70	115.80	171,185
2022-06-07	118.15	118.95	115.55	118.95	115.08	229,429
2022-06-03	120.25	121.95	117.50	117.95	114.11	192,880
2022-06-02	116.35	118.55	115.80	118.30	114.45	146,089
2022-06-01	122.85	123.00	115.25	115.85	112.08	353,245
2022-05-31	123.80	125.05	121.95	121.95	117.98	899,611
2022-05-30	122.00	126.25	121.65	124.05	120.01	343,287
2022-05-27	113.40	119.70	112.75	119.70	115.80	342,868
2022-05-25	116.10	116.10	110.70	111.30	107.68	291,862
2022-05-24	115.00	117.85	113.05	113.75	110.05	269,716
2022-05-23	118.20	118.55	114.75	116.00	112.22	197,086
2022-05-20	115.60	118.45	114.60	116.15	112.37	224,858
2022-05-19	113.60	114.10	108.40	113.85	110.14	343,832
2022-05-18	122.00	123.10	115.05	115.75	111.98	323,125
2022-05-17	119.40	123.20	118.30	121.15	117.20	425,883
2022-05-16	117.80	120.90	117.25	118.50	114.64	305,488
2022-05-13	112.45	120.30	112.45	119.00	115.12	625,024
2022-05-12	109.25	111.55	105.90	110.85	107.24	363,586
2022-05-11	109.00	112.60	108.50	112.35	108.69	330,633
2022-05-10	104.00	110.30	104.00	107.50	104.00	603,956
2022-05-09	110.00	110.05	103.75	103.75	100.37	362,799
2022-05-06	112.30	113.00	110.00	111.10	107.48	298,729
2022-05-05	116.25	117.75	112.65	113.40	109.71	244,910
2022-05-04	113.85	114.90	111.50	112.95	109.27	249,094
2022-05-03	117.30	118.20	113.15	114.25	110.53	288,450
2022-05-02	115.65	117.65	108.10	115.75	111.98	425,247
2022-04-29	118.00	120.05	115.20	116.55	112.75	346,135
2022-04-28	119.55	123.80	114.25	115.10	111.35	898,217
2022-04-27	112.60	115.00	109.75	110.45	106.85	462,066
2022-04-26	120.00	120.60	113.60	113.90	110.19	489,241
2022-04-25	122.45	123.00	118.55	118.55	114.69	339,329
2022-04-22	130.10	130.50	121.65	122.85	118.85	489,603
2022-04-21	131.00	132.10	128.20	131.50	127.22	294,156
2022-04-20	130.00	130.55	125.40	130.55	126.30	351,247
2022-04-19	1,273.00	1,274.50	1,246.00	1,273.00	123.15	384,320
2022-04-14	1,294.00	1,297.00	1,273.00	1,273.00	123.15	295,210
2022-04-13	1,306.50	1,314.00	1,264.50	1,290.00	124.80	405,180
2022-04-12	1,280.00	1,322.50	1,275.50	1,304.50	126.20	426,280
2022-04-11	1,328.50	1,348.00	1,285.50	1,299.50	125.72	343,410
2022-04-08	1,366.50	1,370.50	1,318.00	1,333.00	128.96	317,180
2022-04-07	1,352.00	1,368.00	1,321.50	1,340.50	129.68	554,580
2022-04-06	1,409.50	1,421.50	1,352.50	1,359.50	130.87	356,150
2022-04-05	1,457.00	1,458.00	1,393.50	1,411.00	135.83	409,020

← NewerPage 19 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.