Straumann Holding AG historical data
| 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 |
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.