IVF Hartmann Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	116.00	117.00	116.00	117.00	107.76	534
2023-05-02	120.00	120.00	115.00	116.00	106.84	428
2023-04-28	116.00	116.00	115.00	115.00	105.92	42
2023-04-27	115.00	118.00	115.00	118.00	108.69	31
2023-04-26	116.00	119.00	116.00	117.00	105.46	2,275
2023-04-25	116.00	116.00	116.00	116.00	104.56	909
2023-04-24	116.00	116.00	116.00	116.00	104.56	243
2023-04-21	116.00	116.00	116.00	116.00	104.56	15
2023-04-19	116.00	116.00	116.00	116.00	104.56	105
2023-04-18	118.00	118.00	116.00	116.00	104.56	51
2023-04-17	116.00	116.00	116.00	116.00	104.56	26
2023-04-14	118.00	118.00	118.00	118.00	106.36	318
2023-04-13	118.00	118.00	118.00	118.00	106.36	119
2023-04-11	119.00	119.00	118.00	118.00	106.36	337
2023-04-06	116.00	116.00	116.00	116.00	104.56	115
2023-04-05	120.00	120.00	120.00	120.00	108.17	54
2023-04-04	120.00	120.00	119.00	119.00	107.26	130
2023-04-03	118.00	123.00	118.00	123.00	110.87	75
2023-03-31	119.00	119.00	119.00	119.00	107.26	456
2023-03-30	118.50	118.50	118.50	118.50	106.81	170
2023-03-29	118.00	118.50	116.00	118.50	106.81	466
2023-03-28	119.00	119.00	119.00	119.00	107.26	888
2023-03-27	117.00	117.00	117.00	117.00	105.46	201
2023-03-24	119.00	119.00	119.00	119.00	107.26	30
2023-03-23	118.50	118.50	118.00	118.00	106.36	300
2023-03-22	118.50	119.00	118.50	119.00	107.26	40
2023-03-21	118.00	118.00	118.00	118.00	106.36	40
2023-03-20	119.50	120.00	119.50	120.00	108.17	9
2023-03-17	114.50	116.00	114.50	114.50	103.21	184
2023-03-16	116.00	116.00	114.50	114.50	103.21	45
2023-03-15	116.50	116.50	114.00	115.00	103.66	488
2023-03-14	120.00	120.00	117.00	117.00	105.46	316
2023-03-13	117.00	121.50	117.00	121.50	109.52	164
2023-03-10	118.00	118.00	116.00	117.00	105.46	112
2023-03-09	118.50	118.50	118.50	118.50	106.81	3
2023-03-08	116.00	118.00	115.50	115.50	104.11	593
2023-03-07	117.00	117.00	117.00	117.00	105.46	70
2023-03-06	115.50	117.00	114.50	117.00	105.46	186
2023-03-03	118.00	118.00	115.50	115.50	104.11	234
2023-03-02	115.00	115.00	115.00	115.00	103.66	51
2023-03-01	116.00	116.00	114.00	116.00	104.56	825
2023-02-28	116.50	116.50	112.50	115.00	103.66	1,037
2023-02-27	119.00	119.00	116.00	116.00	104.56	185
2023-02-24	116.00	116.00	116.00	116.00	104.56	9
2023-02-23	114.00	114.00	114.00	114.00	102.76	60
2023-02-22	112.50	112.50	112.00	112.00	100.95	292
2023-02-20	115.50	115.50	115.50	115.50	104.11	14
2023-02-17	114.50	116.00	114.50	116.00	104.56	104
2023-02-16	115.00	115.00	114.50	115.00	103.66	162
2023-02-15	114.00	114.00	114.00	114.00	102.76	49
2023-02-14	115.00	115.00	114.00	114.00	102.76	385
2023-02-13	114.00	115.00	114.00	114.00	102.76	193
2023-02-10	112.50	112.50	112.50	112.50	101.41	43
2023-02-09	113.00	113.00	112.00	112.00	100.95	226
2023-02-08	114.50	115.00	114.50	115.00	103.66	584
2023-02-07	112.50	112.50	112.50	112.50	101.41	1
2023-02-06	115.00	115.00	112.50	112.50	101.41	335
2023-02-03	112.00	113.50	112.00	113.50	102.31	337
2023-02-02	117.50	117.50	110.00	110.00	99.152	2,534
2023-01-31	117.50	119.00	117.00	117.00	105.46	626

← NewerPage 15 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.