IVF Hartmann Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 136.00 | 138.00 | 136.00 | 137.00 | 130.72 | 512 |
| 2024-05-10 | 137.00 | 138.00 | 136.00 | 138.00 | 131.68 | 583 |
| 2024-05-08 | 137.00 | 139.00 | 137.00 | 137.00 | 130.72 | 775 |
| 2024-05-07 | 139.00 | 139.00 | 137.00 | 138.00 | 131.68 | 638 |
| 2024-05-06 | 137.00 | 139.00 | 137.00 | 139.00 | 132.63 | 185 |
| 2024-05-03 | 138.00 | 138.00 | 137.00 | 138.00 | 131.68 | 344 |
| 2024-05-02 | 139.00 | 140.00 | 137.00 | 139.00 | 132.63 | 697 |
| 2024-04-30 | 138.00 | 139.00 | 136.00 | 139.00 | 132.63 | 457 |
| 2024-04-29 | 143.00 | 143.00 | 138.00 | 140.00 | 133.59 | 1,502 |
| 2024-04-26 | 144.00 | 144.00 | 138.00 | 143.00 | 136.45 | 1,129 |
| 2024-04-25 | 142.00 | 142.00 | 138.00 | 140.00 | 133.59 | 1,401 |
| 2024-04-24 | 142.00 | 144.00 | 139.00 | 144.00 | 132.63 | 899 |
| 2024-04-23 | 142.00 | 143.00 | 140.00 | 143.00 | 131.71 | 582 |
| 2024-04-22 | 139.00 | 144.00 | 138.00 | 143.00 | 131.71 | 946 |
| 2024-04-19 | 138.00 | 140.00 | 136.00 | 137.00 | 126.19 | 2,390 |
| 2024-04-18 | 137.00 | 138.00 | 135.00 | 137.00 | 126.19 | 337 |
| 2024-04-17 | 138.00 | 138.00 | 138.00 | 138.00 | 127.11 | 100 |
| 2024-04-16 | 138.00 | 138.00 | 137.00 | 138.00 | 127.11 | 328 |
| 2024-04-15 | 135.00 | 138.00 | 135.00 | 138.00 | 127.11 | 146 |
| 2024-04-12 | 133.00 | 139.00 | 133.00 | 137.00 | 126.19 | 205 |
| 2024-04-11 | 135.00 | 138.00 | 133.00 | 138.00 | 127.11 | 304 |
| 2024-04-10 | 135.00 | 135.00 | 134.00 | 135.00 | 124.34 | 241 |
| 2024-04-09 | 136.00 | 136.00 | 133.00 | 133.00 | 122.50 | 259 |
| 2024-04-08 | 134.00 | 136.00 | 130.00 | 136.00 | 125.26 | 457 |
| 2024-04-05 | 133.00 | 136.00 | 133.00 | 133.00 | 122.50 | 956 |
| 2024-04-04 | 140.00 | 141.00 | 133.00 | 134.00 | 123.42 | 1,439 |
| 2024-04-03 | 136.00 | 138.00 | 136.00 | 138.00 | 127.11 | 77 |
| 2024-04-02 | 143.00 | 143.00 | 138.00 | 138.00 | 127.11 | 720 |
| 2024-03-28 | 137.00 | 141.00 | 137.00 | 141.00 | 129.87 | 423 |
| 2024-03-27 | 135.00 | 139.00 | 135.00 | 139.00 | 128.03 | 238 |
| 2024-03-26 | 136.00 | 139.00 | 134.00 | 139.00 | 128.03 | 244 |
| 2024-03-25 | 138.00 | 138.00 | 135.00 | 136.00 | 125.26 | 310 |
| 2024-03-22 | 138.00 | 140.00 | 135.00 | 135.00 | 124.34 | 148 |
| 2024-03-21 | 140.00 | 140.00 | 135.00 | 138.00 | 127.11 | 477 |
| 2024-03-20 | 142.00 | 142.00 | 138.00 | 140.00 | 128.95 | 510 |
| 2024-03-19 | 137.00 | 140.00 | 136.00 | 140.00 | 128.95 | 216 |
| 2024-03-18 | 139.00 | 139.00 | 135.00 | 137.00 | 126.19 | 370 |
| 2024-03-15 | 137.00 | 139.00 | 137.00 | 139.00 | 128.03 | 395 |
| 2024-03-14 | 137.00 | 139.00 | 136.00 | 137.00 | 126.19 | 556 |
| 2024-03-13 | 135.00 | 136.00 | 134.00 | 136.00 | 125.26 | 1,394 |
| 2024-03-12 | 132.00 | 136.00 | 132.00 | 132.00 | 121.58 | 1,967 |
| 2024-03-11 | 129.00 | 132.00 | 129.00 | 132.00 | 121.58 | 844 |
| 2024-03-08 | 130.00 | 131.00 | 126.00 | 131.00 | 120.66 | 717 |
| 2024-03-07 | 126.00 | 130.00 | 125.00 | 130.00 | 119.74 | 204 |
| 2024-03-06 | 125.00 | 129.00 | 125.00 | 126.00 | 116.05 | 889 |
| 2024-03-05 | 127.00 | 129.00 | 125.00 | 125.00 | 115.13 | 433 |
| 2024-03-04 | 130.00 | 130.00 | 126.00 | 127.00 | 116.97 | 623 |
| 2024-03-01 | 131.00 | 132.00 | 126.00 | 126.00 | 116.05 | 1,004 |
| 2024-02-29 | 127.00 | 131.00 | 127.00 | 131.00 | 120.66 | 1,074 |
| 2024-02-28 | 126.00 | 130.00 | 125.00 | 127.00 | 116.97 | 882 |
| 2024-02-27 | 113.00 | 132.00 | 113.00 | 125.00 | 115.13 | 6,665 |
| 2024-02-26 | 110.00 | 112.00 | 110.00 | 112.00 | 103.16 | 273 |
| 2024-02-23 | 110.00 | 110.00 | 110.00 | 110.00 | 101.32 | 54 |
| 2024-02-22 | 110.00 | 110.00 | 110.00 | 110.00 | 101.32 | 1 |
| 2024-02-21 | 111.00 | 112.00 | 110.00 | 112.00 | 103.16 | 279 |
| 2024-02-20 | 110.00 | 111.00 | 110.00 | 110.00 | 101.32 | 428 |
| 2024-02-19 | 112.00 | 112.00 | 110.00 | 110.00 | 101.32 | 572 |
| 2024-02-16 | 110.00 | 112.00 | 110.00 | 112.00 | 103.16 | 613 |
| 2024-02-15 | 110.00 | 110.00 | 109.00 | 110.00 | 101.32 | 168 |
| 2024-02-14 | 110.00 | 110.00 | 110.00 | 110.00 | 101.32 | 124 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-16 | 3.8000 CHF |
| 2025-04-17 | 3.0000 CHF |
| 2024-04-25 | 5.0000 CHF |
| 2023-04-27 | 2.5000 CHF |
| 2022-04-28 | 1.9000 CHF |
| 2021-04-22 | 2.5000 CHF |
| 2020-04-23 | 2.5000 CHF |
| 2019-04-18 | 2.5000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.