Straumann Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	123.75	127.45	123.40	127.40	124.74	450,616
2025-02-12	122.20	123.80	120.95	121.95	119.40	344,449
2025-02-11	125.10	126.15	122.20	122.20	119.65	479,434
2025-02-10	126.50	126.90	124.90	125.10	122.49	250,320
2025-02-07	127.30	128.60	126.30	126.40	123.76	208,770
2025-02-06	127.80	128.35	125.15	127.55	124.89	325,293
2025-02-05	127.80	128.40	127.30	127.70	125.03	228,752
2025-02-04	127.85	128.65	126.90	127.55	124.89	248,378
2025-02-03	126.80	128.25	124.05	127.45	124.79	355,547
2025-01-31	132.70	132.90	130.05	130.35	127.63	452,668
2025-01-30	131.35	133.20	128.50	132.70	129.93	252,126
2025-01-29	132.85	133.65	131.85	131.85	129.10	160,186
2025-01-28	131.90	134.15	131.90	132.75	129.98	282,799
2025-01-27	129.85	131.70	129.30	131.10	128.36	263,919
2025-01-24	130.95	131.90	130.25	130.80	128.07	265,846
2025-01-23	129.35	129.90	127.85	129.35	126.65	237,516
2025-01-22	128.25	129.45	127.50	129.45	126.75	330,777
2025-01-21	124.90	128.00	124.90	127.80	125.13	338,058
2025-01-20	123.25	124.95	122.80	124.70	122.10	234,300
2025-01-17	122.20	123.75	121.15	123.40	120.82	508,681
2025-01-16	122.95	124.25	120.45	121.15	118.62	375,350
2025-01-15	118.45	121.75	117.75	121.40	118.87	314,086
2025-01-14	118.60	120.20	118.25	118.50	116.03	284,536
2025-01-13	118.65	119.20	116.30	116.65	114.22	266,353
2025-01-10	117.10	122.10	117.10	119.20	116.71	418,967
2025-01-09	115.65	117.25	115.65	116.80	114.36	145,812
2025-01-08	116.30	118.10	114.80	115.65	113.24	237,832
2025-01-07	114.75	117.60	114.30	116.60	114.17	281,814
2025-01-06	113.60	116.30	113.50	114.95	112.55	282,866
2025-01-03	115.00	115.05	112.25	112.90	110.54	220,926
2024-12-30	114.40	115.15	113.60	114.25	111.87	155,443
2024-12-27	114.55	115.85	114.50	114.85	112.45	133,389
2024-12-23	113.55	114.85	112.55	114.25	111.87	199,391
2024-12-20	112.05	114.30	111.40	113.85	111.47	409,239
2024-12-19	115.75	116.05	113.50	113.60	111.23	470,234
2024-12-18	118.05	118.90	116.80	118.30	115.83	262,370
2024-12-17	117.45	118.95	116.85	118.55	116.08	225,833
2024-12-16	117.65	118.65	116.85	117.80	115.34	321,740
2024-12-13	117.35	119.20	117.25	118.65	116.17	185,129
2024-12-12	118.85	119.70	117.10	117.90	115.44	387,298
2024-12-11	116.25	118.65	115.90	118.15	115.68	224,059
2024-12-10	117.10	118.40	117.00	117.15	114.71	201,128
2024-12-09	116.55	118.00	116.20	117.80	115.34	276,850
2024-12-06	113.35	117.05	113.35	116.05	113.63	264,126
2024-12-05	114.60	115.85	114.05	114.45	112.06	244,750
2024-12-04	116.15	116.70	115.30	115.60	113.19	257,302
2024-12-03	115.35	117.10	114.05	115.00	112.60	242,795
2024-12-02	113.60	115.00	113.25	114.75	112.36	193,451
2024-11-29	114.25	114.80	113.35	114.65	112.26	214,563
2024-11-28	115.45	116.10	113.60	113.85	111.47	417,810
2024-11-27	112.00	113.40	111.60	113.35	110.98	213,785
2024-11-26	111.25	113.35	110.65	111.80	109.47	314,211
2024-11-25	112.30	113.20	111.20	112.30	109.96	518,350
2024-11-22	108.95	112.10	108.95	111.50	109.17	329,352
2024-11-21	109.55	109.60	108.30	108.80	106.53	262,640
2024-11-20	111.15	112.50	110.10	110.30	108.00	236,459
2024-11-19	111.15	111.25	109.50	110.95	108.63	233,942
2024-11-18	110.65	111.10	109.65	110.65	108.34	183,495
2024-11-15	111.15	112.75	110.30	110.80	108.49	287,724
2024-11-14	110.90	113.40	110.25	113.40	111.03	350,614

← NewerPage 8 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.