Straumann Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 1,500.00 | 1,510.50 | 1,433.50 | 1,453.50 | 139.92 | 335,570 |
| 2022-04-01 | 1,481.00 | 1,501.00 | 1,473.50 | 1,488.50 | 143.29 | 205,620 |
| 2022-03-31 | 1,512.00 | 1,524.50 | 1,485.00 | 1,486.50 | 143.09 | 294,780 |
| 2022-03-30 | 1,520.00 | 1,520.50 | 1,467.00 | 1,493.00 | 143.72 | 310,640 |
| 2022-03-29 | 1,461.00 | 1,534.00 | 1,451.00 | 1,514.00 | 145.74 | 352,190 |
| 2022-03-28 | 1,408.00 | 1,456.50 | 1,408.00 | 1,441.00 | 138.71 | 223,860 |
| 2022-03-25 | 1,415.00 | 1,457.00 | 1,394.00 | 1,413.50 | 136.07 | 249,500 |
| 2022-03-24 | 1,427.00 | 1,432.00 | 1,400.50 | 1,404.50 | 135.20 | 297,100 |
| 2022-03-23 | 1,453.50 | 1,465.50 | 1,422.00 | 1,424.00 | 137.08 | 228,760 |
| 2022-03-22 | 1,442.50 | 1,451.00 | 1,421.00 | 1,441.00 | 138.71 | 215,810 |
| 2022-03-21 | 1,446.00 | 1,453.00 | 1,428.50 | 1,452.50 | 139.82 | 321,020 |
| 2022-03-18 | 1,424.50 | 1,443.00 | 1,394.00 | 1,440.50 | 138.67 | 708,700 |
| 2022-03-17 | 1,405.00 | 1,433.50 | 1,396.50 | 1,409.50 | 135.68 | 368,680 |
| 2022-03-16 | 1,329.00 | 1,402.50 | 1,316.00 | 1,396.00 | 134.38 | 470,830 |
| 2022-03-15 | 1,275.00 | 1,297.00 | 1,242.50 | 1,297.00 | 124.85 | 384,320 |
| 2022-03-14 | 1,319.50 | 1,329.00 | 1,286.00 | 1,286.50 | 123.84 | 455,910 |
| 2022-03-11 | 1,315.00 | 1,348.00 | 1,294.00 | 1,316.00 | 126.68 | 397,180 |
| 2022-03-10 | 1,357.00 | 1,364.50 | 1,299.00 | 1,304.00 | 125.53 | 355,720 |
| 2022-03-09 | 1,278.50 | 1,346.50 | 1,253.50 | 1,338.50 | 128.85 | 568,350 |
| 2022-03-08 | 1,304.00 | 1,344.00 | 1,231.00 | 1,248.00 | 120.14 | 709,100 |
| 2022-03-07 | 1,315.00 | 1,354.50 | 1,253.00 | 1,319.00 | 126.97 | 728,960 |
| 2022-03-04 | 1,415.50 | 1,422.50 | 1,354.00 | 1,358.00 | 130.72 | 411,750 |
| 2022-03-03 | 1,470.00 | 1,485.50 | 1,425.00 | 1,431.00 | 137.75 | 318,830 |
| 2022-03-02 | 1,453.50 | 1,497.00 | 1,449.00 | 1,480.00 | 142.47 | 352,630 |
| 2022-03-01 | 1,460.00 | 1,486.50 | 1,423.50 | 1,461.00 | 140.64 | 455,220 |
| 2022-02-28 | 1,406.50 | 1,459.50 | 1,400.00 | 1,459.50 | 140.50 | 410,730 |
| 2022-02-25 | 1,413.00 | 1,454.50 | 1,394.00 | 1,436.50 | 138.28 | 337,170 |
| 2022-02-24 | 1,365.00 | 1,399.00 | 1,351.50 | 1,399.00 | 134.67 | 541,740 |
| 2022-02-23 | 1,455.00 | 1,455.00 | 1,404.50 | 1,416.00 | 136.31 | 383,820 |
| 2022-02-22 | 1,358.00 | 1,458.00 | 1,352.50 | 1,444.50 | 139.05 | 347,430 |
| 2022-02-21 | 1,442.00 | 1,455.00 | 1,388.50 | 1,402.00 | 134.96 | 224,930 |
| 2022-02-18 | 1,480.00 | 1,500.50 | 1,427.50 | 1,433.00 | 137.94 | 302,990 |
| 2022-02-17 | 1,477.50 | 1,503.00 | 1,468.00 | 1,468.00 | 141.31 | 579,590 |
| 2022-02-16 | 1,463.50 | 1,480.50 | 1,430.00 | 1,462.00 | 140.74 | 507,920 |
| 2022-02-15 | 1,349.00 | 1,496.00 | 1,333.00 | 1,448.50 | 139.44 | 763,940 |
| 2022-02-14 | 1,364.00 | 1,386.00 | 1,343.50 | 1,381.00 | 132.94 | 461,410 |
| 2022-02-11 | 1,440.00 | 1,451.00 | 1,395.00 | 1,400.50 | 134.82 | 308,860 |
| 2022-02-10 | 1,444.00 | 1,465.00 | 1,408.00 | 1,462.50 | 140.78 | 348,820 |
| 2022-02-09 | 1,406.00 | 1,447.50 | 1,406.00 | 1,431.00 | 137.75 | 451,000 |
| 2022-02-08 | 1,428.50 | 1,431.50 | 1,363.00 | 1,384.50 | 133.28 | 443,030 |
| 2022-02-07 | 1,463.00 | 1,464.50 | 1,420.50 | 1,429.50 | 137.61 | 319,870 |
| 2022-02-04 | 1,500.00 | 1,523.50 | 1,449.00 | 1,456.00 | 140.16 | 296,430 |
| 2022-02-03 | 1,550.00 | 1,551.00 | 1,470.50 | 1,471.50 | 141.65 | 452,610 |
| 2022-02-02 | 1,545.00 | 1,575.50 | 1,535.50 | 1,562.00 | 150.36 | 335,030 |
| 2022-02-01 | 1,538.00 | 1,555.50 | 1,517.50 | 1,525.00 | 146.80 | 323,390 |
| 2022-01-31 | 1,514.00 | 1,541.00 | 1,506.50 | 1,515.50 | 145.89 | 344,120 |
| 2022-01-28 | 1,486.50 | 1,503.00 | 1,463.00 | 1,485.00 | 142.95 | 375,460 |
| 2022-01-27 | 1,430.00 | 1,504.00 | 1,412.50 | 1,494.00 | 143.82 | 553,840 |
| 2022-01-26 | 1,470.50 | 1,509.00 | 1,442.00 | 1,493.00 | 143.72 | 405,260 |
| 2022-01-25 | 1,471.00 | 1,499.50 | 1,451.50 | 1,458.50 | 140.40 | 450,150 |
| 2022-01-24 | 1,519.50 | 1,533.00 | 1,437.00 | 1,463.50 | 140.88 | 522,050 |
| 2022-01-21 | 1,570.00 | 1,584.50 | 1,519.00 | 1,542.50 | 148.49 | 374,570 |
| 2022-01-20 | 1,600.50 | 1,608.50 | 1,560.00 | 1,603.50 | 154.36 | 223,440 |
| 2022-01-19 | 1,550.00 | 1,612.50 | 1,516.50 | 1,592.00 | 153.25 | 494,160 |
| 2022-01-18 | 1,669.50 | 1,669.50 | 1,568.00 | 1,568.00 | 150.94 | 427,630 |
| 2022-01-17 | 1,656.50 | 1,683.00 | 1,642.00 | 1,674.50 | 161.19 | 255,130 |
| 2022-01-14 | 1,690.00 | 1,707.50 | 1,651.00 | 1,651.00 | 158.93 | 348,420 |
| 2022-01-13 | 1,754.50 | 1,755.00 | 1,695.00 | 1,705.50 | 164.18 | 309,200 |
| 2022-01-12 | 1,743.00 | 1,779.50 | 1,726.00 | 1,755.00 | 168.94 | 351,900 |
| 2022-01-11 | 1,722.50 | 1,752.50 | 1,706.00 | 1,724.00 | 165.96 | 426,330 |
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.