Straumann Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	102.40	102.45	100.90	100.95	99.839	479,212
2025-08-07	102.00	103.65	101.65	102.40	101.27	307,860
2025-08-06	102.95	103.50	101.90	102.35	101.22	263,969
2025-08-05	104.30	104.45	102.25	102.40	101.27	254,785
2025-08-04	97.100	104.00	97.100	103.20	102.06	559,256
2025-07-31	102.90	103.20	98.080	99.140	98.049	947,468
2025-07-30	108.05	108.55	106.80	106.80	105.62	202,864
2025-07-29	108.30	109.35	107.85	108.30	107.11	205,134
2025-07-28	111.00	111.50	108.70	108.70	107.50	165,299
2025-07-25	108.80	110.85	108.60	109.35	108.15	151,473
2025-07-24	109.35	110.65	108.15	109.60	108.39	286,801
2025-07-23	106.70	108.40	105.00	107.85	106.66	331,518
2025-07-22	105.20	105.35	103.40	104.40	103.25	322,932
2025-07-21	105.75	106.60	105.40	105.45	104.29	116,415
2025-07-18	105.75	107.95	105.45	105.75	104.59	256,705
2025-07-17	104.65	105.50	103.65	104.85	103.70	192,427
2025-07-16	103.75	105.35	103.30	103.50	102.36	200,972
2025-07-15	103.00	105.85	102.90	104.40	103.25	182,840
2025-07-14	103.05	103.95	103.00	103.75	102.61	213,367
2025-07-11	107.10	107.25	104.20	104.20	103.05	249,307
2025-07-10	106.20	107.85	105.00	107.85	106.66	552,057
2025-07-09	105.60	106.80	104.05	105.80	104.64	153,317
2025-07-08	104.00	105.75	103.15	105.50	104.34	287,302
2025-07-07	104.75	105.55	104.30	104.30	103.15	189,564
2025-07-04	105.20	105.70	103.90	105.25	104.09	127,522
2025-07-03	107.60	107.70	105.65	106.15	104.98	203,731
2025-07-02	104.55	107.70	104.15	107.35	106.17	330,390
2025-07-01	103.45	104.85	102.60	104.55	103.40	294,325
2025-06-30	105.00	105.45	103.30	103.55	102.41	273,297
2025-06-27	103.90	104.80	103.05	104.50	103.35	329,931
2025-06-26	103.55	104.10	101.80	103.00	101.87	313,766
2025-06-25	104.50	105.80	103.20	103.25	102.11	303,498
2025-06-24	105.05	105.35	103.25	104.25	103.10	323,105
2025-06-23	102.40	103.35	101.75	102.85	101.72	304,990
2025-06-20	102.65	103.80	102.55	102.85	101.72	393,386
2025-06-19	102.25	103.55	101.15	102.80	101.67	220,411
2025-06-18	103.50	104.70	102.35	103.45	102.31	328,016
2025-06-17	104.95	106.95	104.35	104.35	103.20	164,622
2025-06-16	104.75	106.35	104.35	105.60	104.44	146,173
2025-06-13	106.95	107.20	104.80	104.95	103.79	263,669
2025-06-12	110.00	110.10	107.55	107.55	106.37	236,927
2025-06-11	109.95	111.75	109.90	110.50	109.28	315,702
2025-06-10	107.60	110.40	107.35	110.25	109.04	272,842
2025-06-06	105.85	107.00	105.10	106.75	105.58	171,499
2025-06-05	107.40	107.50	105.10	106.35	105.18	238,188
2025-06-04	105.35	107.30	104.90	106.50	105.33	251,857
2025-06-03	104.45	105.00	103.40	105.00	103.84	216,513
2025-06-02	105.00	105.25	103.10	104.25	103.10	261,990
2025-05-30	105.05	108.05	105.05	105.55	104.39	1,195,446
2025-05-28	108.40	109.25	107.15	107.15	105.97	173,731
2025-05-27	107.70	109.90	107.50	109.35	108.15	235,869
2025-05-26	107.85	108.70	107.60	107.75	106.56	173,646
2025-05-23	107.35	108.75	103.50	106.05	104.88	234,812
2025-05-22	108.10	109.25	107.10	107.30	106.12	195,091
2025-05-21	109.00	109.90	108.85	109.40	108.20	230,265
2025-05-20	111.65	111.70	110.00	110.50	109.28	344,608
2025-05-19	112.05	112.65	110.65	111.75	110.52	220,204
2025-05-16	112.40	114.25	111.95	112.80	111.56	185,986
2025-05-15	111.45	113.90	111.25	112.10	110.87	279,392
2025-05-14	114.00	114.10	112.10	112.85	111.61	205,196

← NewerPage 6 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.