IVF Hartmann Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	111.00	113.00	111.00	111.00	102.24	51
2023-08-08	111.00	112.00	110.00	110.00	101.32	585
2023-08-07	112.00	113.00	110.00	110.00	101.32	786
2023-08-04	112.00	112.00	110.00	111.00	102.24	93
2023-08-02	116.00	116.00	116.00	116.00	106.84	6
2023-07-31	115.00	116.00	113.00	116.00	106.84	836
2023-07-28	114.00	115.00	114.00	115.00	105.92	123
2023-07-27	114.00	114.00	112.00	113.00	104.08	440
2023-07-26	118.00	118.00	115.00	115.00	105.92	402
2023-07-25	114.00	118.00	113.00	114.00	105.00	1,268
2023-07-24	112.00	115.00	112.00	114.00	105.00	223
2023-07-21	111.00	111.00	109.00	111.00	102.24	208
2023-07-20	111.00	112.00	111.00	111.00	102.24	1,160
2023-07-18	111.00	111.00	111.00	111.00	102.24	25
2023-07-17	112.00	112.00	111.00	111.00	102.24	713
2023-07-14	111.00	114.00	111.00	111.00	102.24	1,078
2023-07-13	110.00	110.00	109.00	109.00	100.40	376
2023-07-12	109.00	111.00	109.00	111.00	102.24	4
2023-07-11	108.00	110.00	108.00	110.00	101.32	281
2023-07-10	110.00	110.00	108.00	108.00	99.475	343
2023-07-06	111.00	112.00	111.00	112.00	103.16	513
2023-07-05	111.00	113.00	111.00	112.00	103.16	315
2023-07-04	113.00	114.00	113.00	114.00	105.00	56
2023-07-03	113.00	113.00	113.00	113.00	104.08	1
2023-06-30	110.00	113.00	110.00	113.00	104.08	642
2023-06-28	110.00	110.00	110.00	110.00	101.32	493
2023-06-27	110.00	110.00	110.00	110.00	101.32	101
2023-06-26	110.00	110.00	108.00	109.00	100.40	115
2023-06-23	109.00	110.00	105.00	109.00	100.40	933
2023-06-22	108.00	110.00	106.00	107.00	98.554	737
2023-06-21	110.00	111.00	108.00	108.00	99.475	468
2023-06-20	111.00	111.00	110.00	110.00	101.32	311
2023-06-19	112.00	112.00	110.00	111.00	102.24	600
2023-06-15	113.00	113.00	112.00	112.00	103.16	442
2023-06-14	113.00	113.00	113.00	113.00	104.08	48
2023-06-13	115.00	115.00	112.00	112.00	103.16	476
2023-06-12	115.00	115.00	115.00	115.00	105.92	175
2023-06-09	115.00	116.00	115.00	116.00	106.84	212
2023-06-08	115.00	116.00	115.00	116.00	106.84	140
2023-06-07	115.00	116.00	114.00	115.00	105.92	297
2023-06-06	115.00	115.00	113.00	115.00	105.92	19
2023-06-05	115.00	115.00	115.00	115.00	105.92	40
2023-06-02	113.00	115.00	112.00	115.00	105.92	164
2023-06-01	113.00	115.00	113.00	115.00	105.92	441
2023-05-31	112.00	112.00	112.00	112.00	103.16	7
2023-05-30	111.00	112.00	110.00	112.00	103.16	250
2023-05-26	111.00	112.00	108.00	112.00	103.16	1,444
2023-05-24	115.00	115.00	115.00	115.00	105.92	39
2023-05-23	114.00	115.00	114.00	115.00	105.92	155
2023-05-22	114.00	114.00	114.00	114.00	105.00	51
2023-05-19	107.00	109.00	107.00	109.00	100.40	125
2023-05-17	114.00	114.00	108.00	108.00	99.475	408
2023-05-16	114.00	115.00	114.00	115.00	105.92	297
2023-05-15	117.00	117.00	114.00	114.00	105.00	87
2023-05-12	118.00	118.00	118.00	118.00	108.69	6
2023-05-11	118.00	118.00	118.00	118.00	108.69	62
2023-05-10	116.00	116.00	115.00	115.00	105.92	262
2023-05-09	116.00	116.00	116.00	116.00	106.84	358
2023-05-05	118.00	118.00	114.00	114.00	105.00	375
2023-05-04	117.00	117.00	117.00	117.00	107.76	236

← NewerPage 14 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.