Straumann Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 112.65 | 115.00 | 112.00 | 114.15 | 112.89 | 437,906 |
| 2025-05-12 | 108.20 | 112.35 | 108.00 | 111.75 | 110.52 | 511,995 |
| 2025-05-09 | 107.15 | 108.05 | 105.65 | 106.90 | 105.72 | 282,147 |
| 2025-05-08 | 103.55 | 106.35 | 103.55 | 106.35 | 105.18 | 370,090 |
| 2025-05-07 | 102.40 | 103.15 | 101.00 | 102.15 | 101.03 | 350,269 |
| 2025-05-06 | 103.65 | 104.05 | 100.95 | 101.65 | 100.53 | 382,154 |
| 2025-05-05 | 104.25 | 105.15 | 103.65 | 103.65 | 102.51 | 219,557 |
| 2025-05-02 | 102.80 | 104.45 | 101.45 | 104.45 | 103.30 | 424,920 |
| 2025-04-30 | 102.55 | 104.75 | 99.200 | 100.65 | 99.542 | 817,873 |
| 2025-04-29 | 103.25 | 103.75 | 101.55 | 102.15 | 101.03 | 310,989 |
| 2025-04-28 | 102.00 | 103.30 | 101.45 | 103.00 | 101.87 | 414,325 |
| 2025-04-25 | 101.90 | 102.80 | 101.30 | 101.90 | 100.78 | 273,928 |
| 2025-04-24 | 99.280 | 101.50 | 98.400 | 101.20 | 100.09 | 436,858 |
| 2025-04-23 | 98.920 | 101.90 | 98.400 | 99.740 | 98.642 | 443,704 |
| 2025-04-22 | 96.880 | 97.120 | 93.900 | 97.120 | 96.051 | 332,421 |
| 2025-04-17 | 96.080 | 97.020 | 95.500 | 96.920 | 95.853 | 588,206 |
| 2025-04-16 | 96.020 | 96.840 | 93.000 | 95.500 | 94.449 | 557,024 |
| 2025-04-15 | 97.160 | 98.680 | 96.940 | 98.200 | 97.119 | 656,041 |
| 2025-04-14 | 96.640 | 97.540 | 95.500 | 97.080 | 96.012 | 465,852 |
| 2025-04-11 | 97.560 | 97.780 | 93.240 | 95.240 | 93.252 | 831,517 |
| 2025-04-10 | 108.15 | 108.15 | 96.520 | 96.520 | 94.506 | 897,986 |
| 2025-04-09 | 90.960 | 93.500 | 90.480 | 92.040 | 90.119 | 576,917 |
| 2025-04-08 | 94.380 | 96.300 | 91.600 | 94.600 | 92.626 | 628,997 |
| 2025-04-07 | 83.200 | 96.740 | 83.100 | 91.100 | 89.199 | 1,166,566 |
| 2025-04-04 | 98.300 | 98.660 | 90.700 | 93.980 | 92.019 | 1,160,226 |
| 2025-04-03 | 99.500 | 101.90 | 98.360 | 99.160 | 97.090 | 1,077,831 |
| 2025-04-02 | 105.75 | 105.75 | 103.35 | 105.60 | 103.40 | 391,655 |
| 2025-04-01 | 107.30 | 107.75 | 105.95 | 106.70 | 104.47 | 290,435 |
| 2025-03-31 | 108.20 | 108.40 | 104.25 | 105.95 | 103.74 | 557,023 |
| 2025-03-28 | 109.20 | 110.70 | 108.40 | 109.20 | 106.92 | 285,205 |
| 2025-03-27 | 110.10 | 110.20 | 107.55 | 109.70 | 107.41 | 518,897 |
| 2025-03-26 | 114.00 | 114.00 | 110.05 | 110.80 | 108.49 | 443,569 |
| 2025-03-25 | 113.70 | 115.10 | 113.30 | 113.70 | 111.33 | 327,063 |
| 2025-03-24 | 113.70 | 114.05 | 112.40 | 113.30 | 110.94 | 292,079 |
| 2025-03-21 | 113.60 | 114.00 | 110.65 | 112.35 | 110.01 | 493,285 |
| 2025-03-20 | 114.90 | 116.65 | 114.70 | 114.70 | 112.31 | 448,690 |
| 2025-03-19 | 115.70 | 115.75 | 114.00 | 115.00 | 112.60 | 218,281 |
| 2025-03-18 | 115.40 | 117.05 | 115.30 | 116.15 | 113.73 | 269,274 |
| 2025-03-17 | 114.45 | 115.80 | 114.45 | 115.20 | 112.80 | 267,125 |
| 2025-03-14 | 113.15 | 114.65 | 112.35 | 114.35 | 111.96 | 330,146 |
| 2025-03-13 | 113.45 | 114.60 | 111.35 | 111.80 | 109.47 | 501,898 |
| 2025-03-12 | 114.00 | 115.15 | 113.20 | 114.05 | 111.67 | 547,557 |
| 2025-03-11 | 116.50 | 117.20 | 112.90 | 113.25 | 110.89 | 320,796 |
| 2025-03-10 | 119.60 | 119.70 | 116.30 | 116.80 | 114.36 | 288,055 |
| 2025-03-07 | 117.00 | 117.80 | 115.00 | 117.80 | 115.34 | 424,725 |
| 2025-03-06 | 122.00 | 122.25 | 117.20 | 118.80 | 116.32 | 338,229 |
| 2025-03-05 | 121.85 | 123.00 | 120.05 | 120.90 | 118.38 | 792,326 |
| 2025-03-04 | 122.35 | 122.35 | 118.95 | 119.50 | 117.01 | 361,054 |
| 2025-03-03 | 122.90 | 124.55 | 121.30 | 123.50 | 120.92 | 280,937 |
| 2025-02-28 | 122.10 | 123.80 | 120.50 | 122.05 | 119.50 | 533,569 |
| 2025-02-27 | 122.50 | 123.65 | 121.35 | 122.65 | 120.09 | 382,089 |
| 2025-02-26 | 123.70 | 124.20 | 120.75 | 123.90 | 121.31 | 587,378 |
| 2025-02-25 | 124.20 | 124.90 | 122.60 | 124.65 | 122.05 | 341,124 |
| 2025-02-24 | 129.10 | 129.35 | 123.80 | 124.90 | 122.29 | 365,678 |
| 2025-02-21 | 133.35 | 133.80 | 130.30 | 130.50 | 127.78 | 361,996 |
| 2025-02-20 | 133.20 | 133.60 | 130.75 | 132.50 | 129.73 | 376,765 |
| 2025-02-19 | 123.05 | 134.45 | 122.85 | 134.40 | 131.59 | 710,755 |
| 2025-02-18 | 129.15 | 129.80 | 126.90 | 128.55 | 125.87 | 519,396 |
| 2025-02-17 | 126.90 | 128.85 | 126.60 | 128.85 | 126.16 | 230,834 |
| 2025-02-14 | 127.50 | 127.90 | 126.15 | 127.25 | 124.59 | 292,324 |
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.