IVF Hartmann Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	106.00	106.00	104.00	105.00	96.712	282
2023-11-03	103.00	108.00	103.00	107.00	98.554	35
2023-11-02	104.00	111.00	104.00	111.00	102.24	209
2023-11-01	106.00	106.00	106.00	106.00	97.633	14
2023-10-31	104.00	106.00	103.00	106.00	97.633	246
2023-10-30	105.00	105.00	103.00	104.00	95.790	424
2023-10-27	104.00	107.00	104.00	107.00	98.554	468
2023-10-24	105.00	106.00	104.00	105.00	96.712	764
2023-10-23	105.00	108.00	105.00	105.00	96.712	187
2023-10-20	106.00	106.00	105.00	105.00	96.712	700
2023-10-19	108.00	108.00	106.00	106.00	97.633	5
2023-10-18	108.00	108.00	108.00	108.00	99.475	40
2023-10-17	107.00	109.00	105.00	105.00	96.712	1,288
2023-10-16	109.00	109.00	105.00	106.00	97.633	1,292
2023-10-13	110.00	110.00	108.00	108.00	99.475	348
2023-10-12	110.00	110.00	109.00	110.00	101.32	155
2023-10-11	110.00	111.00	110.00	110.00	101.32	547
2023-10-10	109.00	110.00	108.00	110.00	101.32	249
2023-10-09	110.00	110.00	109.00	109.00	100.40	103
2023-10-06	110.00	110.00	110.00	110.00	101.32	121
2023-10-05	110.00	110.00	107.00	107.00	98.554	208
2023-10-04	108.00	108.00	108.00	108.00	99.475	98
2023-10-03	112.00	112.00	107.00	112.00	103.16	118
2023-10-02	112.00	112.00	112.00	112.00	103.16	43
2023-09-29	114.00	115.00	111.00	115.00	105.92	485
2023-09-28	111.00	113.00	111.00	112.00	103.16	414
2023-09-27	112.00	112.00	112.00	112.00	103.16	2
2023-09-26	110.00	111.00	110.00	111.00	102.24	80
2023-09-25	112.00	112.00	108.00	112.00	103.16	9
2023-09-22	112.00	112.00	111.00	111.00	102.24	22
2023-09-21	109.00	112.00	108.00	112.00	103.16	317
2023-09-20	110.00	112.00	108.00	112.00	103.16	1,337
2023-09-19	110.00	110.00	110.00	110.00	101.32	1
2023-09-18	111.00	112.00	110.00	110.00	101.32	423
2023-09-15	113.00	113.00	111.00	111.00	102.24	757
2023-09-14	112.00	114.00	112.00	112.00	103.16	164
2023-09-13	112.00	112.00	111.00	111.00	102.24	188
2023-09-12	115.00	115.00	110.00	110.00	101.32	788
2023-09-11	111.00	111.00	111.00	111.00	102.24	6
2023-09-08	112.00	112.00	111.00	111.00	102.24	408
2023-09-07	111.00	113.00	111.00	112.00	103.16	115
2023-09-06	115.00	115.00	115.00	115.00	105.92	110
2023-09-05	115.00	115.00	115.00	115.00	105.92	41
2023-09-04	112.00	112.00	110.00	110.00	101.32	475
2023-09-01	108.00	110.00	108.00	110.00	101.32	275
2023-08-31	110.00	110.00	107.00	110.00	101.32	82
2023-08-30	110.00	112.00	110.00	110.00	101.32	729
2023-08-29	112.00	112.00	112.00	112.00	103.16	1
2023-08-28	111.00	112.00	111.00	112.00	103.16	786
2023-08-25	110.00	111.00	110.00	111.00	102.24	188
2023-08-24	111.00	111.00	109.00	109.00	100.40	255
2023-08-23	115.00	115.00	110.00	110.00	101.32	834
2023-08-22	113.00	114.00	113.00	114.00	105.00	136
2023-08-21	110.00	112.00	110.00	112.00	103.16	432
2023-08-18	111.00	111.00	108.00	110.00	101.32	436
2023-08-16	114.00	114.00	110.00	110.00	101.32	314
2023-08-15	110.00	112.00	110.00	112.00	103.16	334
2023-08-14	112.00	112.00	112.00	112.00	103.16	145
2023-08-11	112.00	112.00	110.00	112.00	103.16	773
2023-08-10	112.00	112.00	110.00	110.00	101.32	247

← NewerPage 13 of 20 · 1,196 trading daysOlder →

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.