IVF Hartmann Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	115.00	115.00	113.00	113.00	101.86	619
2022-10-27	115.00	115.00	113.00	113.00	101.86	509
2022-10-26	113.00	115.00	113.00	115.00	103.66	1,847
2022-10-25	113.50	114.00	112.00	112.00	100.95	259
2022-10-21	110.00	110.00	107.50	107.50	96.899	110
2022-10-20	110.00	115.00	110.00	110.00	99.152	403
2022-10-19	110.00	110.00	110.00	110.00	99.152	23
2022-10-17	112.00	112.00	112.00	112.00	100.95	85
2022-10-14	112.00	112.00	112.00	112.00	100.95	2
2022-10-12	114.50	114.50	111.00	111.00	100.05	198
2022-10-11	109.00	117.50	108.50	117.50	105.91	1,046
2022-10-10	109.50	115.00	109.50	112.00	100.95	660
2022-10-07	105.00	110.00	105.00	110.00	99.152	112
2022-10-06	101.50	101.50	101.50	101.50	91.490	43
2022-10-03	104.50	105.50	103.50	105.50	95.096	286
2022-09-30	101.50	105.00	101.50	105.00	94.645	621
2022-09-27	109.50	109.50	109.50	109.50	98.701	3
2022-09-26	101.00	102.50	101.00	102.50	92.392	207
2022-09-23	103.00	103.00	101.50	101.50	91.490	324
2022-09-22	102.00	103.00	101.00	103.00	92.842	649
2022-09-21	101.00	104.50	101.00	104.00	93.744	133
2022-09-20	103.50	105.00	101.00	105.00	94.645	430
2022-09-19	104.00	104.00	104.00	104.00	93.744	19
2022-09-16	103.50	103.50	103.50	103.50	93.293	1
2022-09-15	106.50	110.00	106.00	110.00	99.152	62
2022-09-14	106.50	106.50	106.50	106.50	95.997	5
2022-09-13	106.00	109.50	105.00	106.50	95.997	416
2022-09-12	105.00	105.00	103.50	103.50	93.293	99
2022-09-09	105.00	105.00	105.00	105.00	94.645	151
2022-09-08	102.00	102.00	102.00	102.00	91.941	24
2022-09-07	104.50	104.50	101.50	101.50	91.490	352
2022-09-06	106.00	106.00	104.50	104.50	94.194	564
2022-09-05	105.50	105.50	105.50	105.50	95.096	100
2022-09-02	106.00	106.00	105.00	105.00	94.645	801
2022-09-01	115.00	115.00	109.00	109.00	98.251	102
2022-08-31	112.50	113.00	112.00	113.00	101.86	267
2022-08-30	110.00	112.50	110.00	112.50	101.41	417
2022-08-26	112.00	113.00	110.00	110.00	99.152	100
2022-08-25	111.50	112.50	111.50	112.50	101.41	45
2022-08-24	111.00	112.50	111.00	112.50	101.41	21
2022-08-23	112.00	112.00	108.50	108.50	97.800	1,282
2022-08-19	107.50	111.50	107.50	108.50	97.800	344
2022-08-18	110.00	110.00	107.50	107.50	96.899	126
2022-08-17	112.00	112.00	110.00	110.00	99.152	264
2022-08-16	111.00	112.50	109.00	112.00	100.95	390
2022-08-15	109.00	111.00	108.00	111.00	100.05	402
2022-08-12	108.00	108.00	104.50	104.50	94.194	80
2022-08-11	105.00	109.00	105.00	108.00	97.349	533
2022-08-10	108.00	108.00	108.00	108.00	97.349	3
2022-08-09	105.50	105.50	105.50	105.50	95.096	38
2022-08-08	108.50	108.50	108.50	108.50	97.800	48
2022-08-05	106.00	106.00	104.00	104.00	93.744	150
2022-08-04	105.00	106.00	105.00	106.00	95.546	2,300
2022-08-03	107.00	107.00	107.00	107.00	96.448	9
2022-08-02	105.00	105.00	105.00	105.00	94.645	310
2022-07-29	104.00	107.50	104.00	104.50	94.194	212
2022-07-27	104.00	104.00	104.00	104.00	93.744	57
2022-07-26	104.00	104.00	104.00	104.00	93.744	1
2022-07-25	106.00	106.50	104.00	106.00	95.546	656
2022-07-22	106.00	106.00	105.00	105.00	94.645	303

← NewerPage 17 of 20 · 1,200 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.