Straumann Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 110.50 | 111.80 | 108.60 | 109.80 | 107.51 | 450,769 |
| 2024-11-12 | 112.70 | 112.95 | 110.60 | 110.90 | 108.59 | 419,310 |
| 2024-11-11 | 113.60 | 114.80 | 113.40 | 113.90 | 111.52 | 287,230 |
| 2024-11-08 | 113.65 | 115.35 | 112.60 | 112.90 | 110.54 | 504,918 |
| 2024-11-07 | 113.80 | 116.85 | 113.80 | 115.40 | 112.99 | 297,687 |
| 2024-11-06 | 119.90 | 121.10 | 113.95 | 113.95 | 111.57 | 418,874 |
| 2024-11-05 | 117.95 | 118.25 | 116.10 | 118.10 | 115.64 | 335,562 |
| 2024-11-04 | 115.35 | 118.25 | 115.35 | 117.75 | 115.29 | 304,140 |
| 2024-11-01 | 114.15 | 116.40 | 113.95 | 116.25 | 113.82 | 347,043 |
| 2024-10-31 | 115.00 | 115.55 | 113.50 | 114.00 | 111.62 | 339,367 |
| 2024-10-30 | 117.70 | 117.70 | 114.05 | 115.50 | 113.09 | 490,114 |
| 2024-10-29 | 118.50 | 120.10 | 114.00 | 117.95 | 115.49 | 1,309,173 |
| 2024-10-28 | 127.25 | 128.15 | 126.05 | 127.40 | 124.74 | 222,267 |
| 2024-10-25 | 128.35 | 128.70 | 126.65 | 126.70 | 124.06 | 164,741 |
| 2024-10-24 | 126.00 | 128.75 | 124.85 | 128.35 | 125.67 | 388,579 |
| 2024-10-23 | 127.95 | 128.15 | 126.00 | 126.10 | 123.47 | 190,130 |
| 2024-10-22 | 128.40 | 129.05 | 127.10 | 128.05 | 125.38 | 322,184 |
| 2024-10-21 | 129.85 | 129.85 | 128.00 | 128.80 | 126.11 | 194,625 |
| 2024-10-18 | 129.05 | 131.55 | 129.00 | 130.60 | 127.87 | 259,764 |
| 2024-10-17 | 130.00 | 130.15 | 128.05 | 128.55 | 125.87 | 210,545 |
| 2024-10-16 | 125.90 | 130.25 | 125.75 | 130.25 | 127.53 | 427,853 |
| 2024-10-15 | 132.10 | 132.45 | 128.10 | 128.80 | 126.11 | 340,677 |
| 2024-10-14 | 131.00 | 132.25 | 131.00 | 131.50 | 128.76 | 187,818 |
| 2024-10-11 | 132.00 | 132.60 | 130.80 | 130.80 | 128.07 | 259,338 |
| 2024-10-10 | 131.00 | 132.75 | 130.40 | 132.30 | 129.54 | 251,338 |
| 2024-10-09 | 133.00 | 133.45 | 131.15 | 131.20 | 128.46 | 280,599 |
| 2024-10-08 | 130.85 | 133.30 | 129.75 | 133.00 | 130.22 | 281,316 |
| 2024-10-07 | 138.10 | 138.70 | 132.70 | 132.70 | 129.93 | 366,262 |
| 2024-10-04 | 135.75 | 138.80 | 135.25 | 137.05 | 134.19 | 222,483 |
| 2024-10-03 | 138.00 | 138.25 | 134.80 | 136.10 | 133.26 | 296,857 |
| 2024-10-02 | 137.50 | 138.40 | 136.10 | 138.30 | 135.41 | 426,331 |
| 2024-10-01 | 138.80 | 140.45 | 136.80 | 137.75 | 134.88 | 374,083 |
| 2024-09-30 | 137.60 | 140.60 | 137.15 | 138.25 | 135.36 | 436,496 |
| 2024-09-27 | 134.30 | 138.90 | 133.40 | 138.90 | 136.00 | 433,853 |
| 2024-09-26 | 132.90 | 135.55 | 132.45 | 134.10 | 131.30 | 482,946 |
| 2024-09-25 | 125.85 | 132.20 | 125.85 | 130.90 | 128.17 | 473,753 |
| 2024-09-24 | 125.90 | 126.60 | 124.05 | 125.15 | 122.54 | 267,164 |
| 2024-09-23 | 123.35 | 125.00 | 122.95 | 123.70 | 121.12 | 162,716 |
| 2024-09-20 | 127.45 | 128.10 | 124.80 | 124.80 | 122.20 | 510,816 |
| 2024-09-19 | 128.00 | 129.35 | 127.35 | 128.65 | 125.97 | 534,143 |
| 2024-09-18 | 125.55 | 126.50 | 124.55 | 125.85 | 123.22 | 267,752 |
| 2024-09-17 | 123.45 | 127.25 | 123.45 | 126.45 | 123.81 | 419,828 |
| 2024-09-16 | 122.90 | 124.15 | 122.65 | 123.05 | 120.48 | 176,488 |
| 2024-09-13 | 122.30 | 124.00 | 121.55 | 123.40 | 120.82 | 263,956 |
| 2024-09-12 | 120.60 | 121.00 | 118.10 | 118.90 | 116.42 | 212,451 |
| 2024-09-11 | 117.35 | 119.05 | 116.95 | 118.80 | 116.32 | 230,011 |
| 2024-09-10 | 117.60 | 119.90 | 117.30 | 117.65 | 115.19 | 184,825 |
| 2024-09-09 | 118.05 | 118.45 | 115.65 | 117.90 | 115.44 | 230,089 |
| 2024-09-06 | 116.95 | 118.10 | 115.70 | 116.20 | 113.77 | 323,804 |
| 2024-09-05 | 118.85 | 119.10 | 116.90 | 117.10 | 114.66 | 327,358 |
| 2024-09-04 | 118.90 | 120.50 | 118.15 | 120.05 | 117.54 | 418,740 |
| 2024-09-03 | 122.95 | 124.45 | 122.25 | 122.25 | 119.70 | 242,330 |
| 2024-09-02 | 125.00 | 125.00 | 122.30 | 123.70 | 121.12 | 238,224 |
| 2024-08-30 | 124.90 | 126.55 | 124.70 | 125.45 | 122.83 | 370,355 |
| 2024-08-29 | 124.20 | 126.25 | 123.95 | 125.40 | 122.78 | 153,211 |
| 2024-08-28 | 125.50 | 126.20 | 123.50 | 124.05 | 121.46 | 192,444 |
| 2024-08-27 | 123.30 | 125.85 | 122.95 | 125.30 | 122.68 | 281,674 |
| 2024-08-26 | 126.35 | 126.40 | 122.95 | 123.45 | 120.87 | 225,320 |
| 2024-08-23 | 126.00 | 126.90 | 125.30 | 126.50 | 123.86 | 200,550 |
| 2024-08-22 | 126.05 | 127.50 | 126.00 | 126.15 | 123.52 | 153,651 |
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.