Straumann Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 1,722.50 | 1,752.50 | 1,706.00 | 1,724.00 | 165.96 | 426,330 |
| 2022-01-10 | 1,800.50 | 1,823.00 | 1,672.50 | 1,681.00 | 161.82 | 503,410 |
| 2022-01-07 | 1,830.00 | 1,843.50 | 1,800.50 | 1,814.50 | 174.67 | 203,650 |
| 2022-01-06 | 1,850.00 | 1,862.00 | 1,803.50 | 1,840.00 | 177.12 | 336,060 |
| 2022-01-05 | 1,922.00 | 1,938.00 | 1,887.00 | 1,900.50 | 182.95 | 179,050 |
| 2022-01-04 | 1,980.00 | 1,987.50 | 1,919.00 | 1,930.00 | 185.79 | 181,630 |
| 2022-01-03 | 1,957.50 | 1,983.00 | 1,947.50 | 1,967.50 | 189.40 | 137,000 |
| 2021-12-30 | 1,943.00 | 1,951.00 | 1,925.00 | 1,937.00 | 186.46 | 140,020 |
| 2021-12-29 | 1,949.50 | 1,959.50 | 1,934.50 | 1,945.00 | 187.23 | 109,410 |
| 2021-12-28 | 1,946.00 | 1,971.00 | 1,946.00 | 1,957.00 | 188.39 | 68,820 |
| 2021-12-27 | 1,933.00 | 1,957.00 | 1,926.00 | 1,942.00 | 186.94 | 104,070 |
| 2021-12-23 | 1,948.50 | 1,951.00 | 1,914.50 | 1,943.00 | 187.04 | 124,580 |
| 2021-12-22 | 1,900.00 | 1,943.50 | 1,900.00 | 1,943.50 | 187.09 | 219,400 |
| 2021-12-21 | 1,886.00 | 1,894.00 | 1,847.00 | 1,885.00 | 181.46 | 246,200 |
| 2021-12-20 | 1,797.50 | 1,836.00 | 1,762.00 | 1,814.50 | 174.67 | 336,690 |
| 2021-12-17 | 1,884.00 | 1,895.50 | 1,806.50 | 1,821.00 | 175.29 | 576,630 |
| 2021-12-16 | 1,996.00 | 1,999.00 | 1,861.50 | 1,867.50 | 179.77 | 412,940 |
| 2021-12-15 | 1,951.00 | 1,963.50 | 1,934.00 | 1,956.50 | 188.34 | 243,410 |
| 2021-12-14 | 2,024.00 | 2,060.00 | 1,934.50 | 1,941.00 | 186.85 | 159,110 |
| 2021-12-13 | 2,042.00 | 2,055.00 | 2,017.00 | 2,024.00 | 194.84 | 139,330 |
| 2021-12-10 | 2,030.00 | 2,063.00 | 2,002.00 | 2,050.00 | 197.34 | 141,740 |
| 2021-12-09 | 2,047.00 | 2,059.00 | 2,038.00 | 2,045.00 | 196.86 | 118,490 |
| 2021-12-08 | 2,050.00 | 2,078.00 | 2,013.00 | 2,040.00 | 196.38 | 230,140 |
| 2021-12-07 | 1,960.00 | 2,039.00 | 1,960.00 | 2,036.00 | 195.99 | 256,580 |
| 2021-12-06 | 1,927.00 | 1,952.50 | 1,913.00 | 1,934.50 | 186.22 | 177,340 |
| 2021-12-03 | 1,931.00 | 1,953.00 | 1,901.00 | 1,905.50 | 183.43 | 183,660 |
| 2021-12-02 | 1,977.50 | 2,004.00 | 1,895.50 | 1,916.00 | 184.44 | 254,270 |
| 2021-12-01 | 1,962.00 | 2,010.00 | 1,924.00 | 1,993.00 | 191.85 | 276,440 |
| 2021-11-30 | 1,921.00 | 1,975.50 | 1,921.00 | 1,957.00 | 188.39 | 475,400 |
| 2021-11-29 | 1,905.50 | 1,950.00 | 1,904.00 | 1,945.00 | 187.23 | 219,140 |
| 2021-11-26 | 1,882.50 | 1,940.50 | 1,881.50 | 1,892.00 | 182.13 | 284,090 |
| 2021-11-25 | 1,928.50 | 1,959.00 | 1,928.00 | 1,948.00 | 187.52 | 157,840 |
| 2021-11-24 | 1,926.00 | 1,938.00 | 1,877.50 | 1,910.00 | 183.86 | 217,640 |
| 2021-11-23 | 1,947.50 | 1,948.00 | 1,907.00 | 1,915.50 | 184.39 | 255,670 |
| 2021-11-22 | 1,987.00 | 2,001.00 | 1,958.50 | 1,966.00 | 189.25 | 173,410 |
| 2021-11-19 | 1,993.00 | 2,031.00 | 1,976.00 | 1,986.00 | 191.18 | 218,000 |
| 2021-11-18 | 1,985.00 | 2,002.00 | 1,979.50 | 1,987.00 | 191.27 | 181,390 |
| 2021-11-17 | 2,014.00 | 2,030.00 | 1,979.00 | 1,985.00 | 191.08 | 266,930 |
| 2021-11-16 | 2,054.00 | 2,055.00 | 2,019.00 | 2,020.00 | 194.45 | 243,290 |
| 2021-11-15 | 2,042.00 | 2,081.00 | 2,036.00 | 2,060.00 | 198.30 | 179,090 |
| 2021-11-12 | 2,056.00 | 2,059.00 | 2,023.00 | 2,041.00 | 196.47 | 168,720 |
| 2021-11-11 | 2,007.00 | 2,056.00 | 1,966.00 | 2,056.00 | 197.92 | 280,780 |
| 2021-11-10 | 2,048.00 | 2,050.00 | 1,977.50 | 2,021.00 | 194.55 | 255,440 |
| 2021-11-09 | 2,039.00 | 2,087.00 | 2,036.00 | 2,050.00 | 197.34 | 164,090 |
| 2021-11-08 | 2,013.00 | 2,059.00 | 1,999.00 | 2,039.00 | 196.28 | 179,190 |
| 2021-11-05 | 2,074.00 | 2,108.00 | 1,986.00 | 2,013.00 | 193.78 | 298,840 |
| 2021-11-04 | 2,041.00 | 2,079.00 | 2,013.00 | 2,075.00 | 199.75 | 264,520 |
| 2021-11-03 | 1,970.00 | 2,026.00 | 1,970.00 | 2,019.00 | 194.35 | 186,990 |
| 2021-11-02 | 1,959.50 | 1,990.00 | 1,950.00 | 1,985.50 | 191.13 | 254,360 |
| 2021-11-01 | 1,934.50 | 1,964.00 | 1,918.00 | 1,959.50 | 188.63 | 180,290 |
| 2021-10-29 | 1,945.00 | 1,960.50 | 1,892.00 | 1,902.00 | 183.09 | 342,840 |
| 2021-10-28 | 1,955.00 | 2,012.00 | 1,943.50 | 1,967.50 | 189.40 | 378,270 |
| 2021-10-27 | 1,901.50 | 1,912.50 | 1,880.00 | 1,888.00 | 181.74 | 182,570 |
| 2021-10-26 | 1,881.00 | 1,908.50 | 1,846.00 | 1,901.50 | 183.04 | 164,310 |
| 2021-10-25 | 1,893.50 | 1,893.50 | 1,844.50 | 1,881.00 | 181.07 | 154,370 |
| 2021-10-22 | 1,866.50 | 1,887.00 | 1,851.50 | 1,884.50 | 181.41 | 150,370 |
| 2021-10-21 | 1,841.00 | 1,893.00 | 1,838.50 | 1,852.00 | 178.28 | 274,480 |
| 2021-10-20 | 1,857.00 | 1,880.00 | 1,850.50 | 1,863.00 | 179.34 | 171,340 |
| 2021-10-19 | 1,822.00 | 1,868.50 | 1,822.00 | 1,862.50 | 179.29 | 233,930 |
| 2021-10-18 | 1,800.00 | 1,827.50 | 1,782.50 | 1,817.00 | 174.91 | 141,480 |
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.