IVF Hartmann Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	116.00	116.00	115.50	115.50	104.11	150
2023-01-27	117.00	118.00	116.00	118.00	106.36	596
2023-01-26	115.00	118.00	115.00	116.00	104.56	169
2023-01-25	118.50	119.00	118.50	119.00	107.26	41
2023-01-24	114.00	118.00	114.00	118.00	106.36	317
2023-01-23	114.00	114.00	114.00	114.00	102.76	384
2023-01-20	116.50	116.50	113.50	114.50	103.21	315
2023-01-19	117.00	117.00	116.00	116.00	104.56	300
2023-01-18	120.00	120.00	117.00	117.00	105.46	37
2023-01-17	119.00	121.00	116.00	116.00	104.56	550
2023-01-16	121.00	121.00	119.00	119.00	107.26	36
2023-01-13	121.00	121.00	120.00	121.00	109.07	422
2023-01-12	117.50	121.00	113.50	121.00	109.07	339
2023-01-11	119.00	120.00	115.50	117.50	105.91	532
2023-01-10	121.50	121.50	119.50	121.00	109.07	551
2023-01-09	119.00	121.00	119.00	119.00	107.26	16
2023-01-05	121.50	121.50	121.50	121.50	109.52	50
2022-12-30	118.00	119.50	117.50	119.50	107.72	478
2022-12-29	110.50	119.00	110.50	119.00	107.26	644
2022-12-28	115.50	115.50	110.00	110.00	99.152	27
2022-12-27	111.50	111.50	111.50	111.50	100.50	178
2022-12-23	116.00	116.00	116.00	116.00	104.56	51
2022-12-22	114.50	116.00	110.50	110.50	99.603	325
2022-12-21	113.00	113.00	113.00	113.00	101.86	28
2022-12-20	113.00	115.00	112.00	115.00	103.66	1,019
2022-12-19	112.50	112.50	112.50	112.50	101.41	20
2022-12-15	114.00	115.50	112.50	112.50	101.41	274
2022-12-14	113.50	116.00	113.50	115.00	103.66	471
2022-12-13	115.00	115.00	115.00	115.00	103.66	402
2022-12-09	114.00	114.50	111.00	111.00	100.05	1,551
2022-12-08	110.50	114.50	110.50	114.50	103.21	150
2022-12-07	115.00	115.00	111.00	111.00	100.05	2,020
2022-12-06	113.50	113.50	113.50	113.50	102.31	50
2022-12-05	115.00	115.00	113.00	113.50	102.31	330
2022-12-02	112.50	115.00	112.50	115.00	103.66	11
2022-12-01	115.00	115.00	115.00	115.00	103.66	10
2022-11-30	113.00	114.50	111.00	114.50	103.21	702
2022-11-29	115.00	115.00	115.00	115.00	103.66	7
2022-11-28	111.50	112.00	111.00	112.00	100.95	475
2022-11-25	113.00	113.00	112.00	112.00	100.95	430
2022-11-24	113.00	117.00	113.00	117.00	105.46	215
2022-11-23	115.50	116.00	115.50	116.00	104.56	200
2022-11-22	114.00	116.00	110.50	114.00	102.76	1,521
2022-11-21	112.00	115.50	112.00	112.00	100.95	1,235
2022-11-18	112.50	112.50	112.00	112.00	100.95	218
2022-11-17	112.00	114.00	112.00	114.00	102.76	218
2022-11-16	113.00	113.00	110.00	110.00	99.152	51
2022-11-15	115.00	115.00	115.00	115.00	103.66	25
2022-11-14	115.00	116.00	114.50	116.00	104.56	223
2022-11-11	113.50	113.50	113.50	113.50	102.31	20
2022-11-10	109.00	109.00	109.00	109.00	98.251	41
2022-11-09	109.00	109.00	109.00	109.00	98.251	1
2022-11-08	113.00	113.00	110.00	110.00	99.152	96
2022-11-07	112.50	112.50	112.50	112.50	101.41	3
2022-11-04	112.50	112.50	112.50	112.50	101.41	1
2022-11-03	110.00	113.00	108.00	113.00	101.86	474
2022-11-02	110.00	110.00	110.00	110.00	99.152	42
2022-11-01	115.00	115.00	110.00	110.00	99.152	872
2022-10-31	113.00	115.00	113.00	115.00	103.66	28
2022-10-28	115.00	115.00	113.00	113.00	101.86	619

← NewerPage 16 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.