IVF Hartmann Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	105.50	106.00	105.00	105.00	94.645	608
2022-07-20	106.50	106.50	106.50	106.50	95.997	34
2022-07-19	106.50	106.50	106.50	106.50	95.997	268
2022-07-18	106.50	106.50	106.50	106.50	95.997	19
2022-07-15	107.00	107.00	105.00	105.00	94.645	760
2022-07-13	107.00	111.50	107.00	111.50	100.50	152
2022-07-12	108.00	108.00	108.00	108.00	97.349	81
2022-07-11	104.00	105.00	104.00	105.00	94.645	1,811
2022-07-08	104.00	104.50	104.00	104.00	93.744	900
2022-07-07	103.50	108.50	103.00	108.50	97.800	111
2022-07-06	106.50	106.50	102.50	103.50	93.293	1,310
2022-07-04	111.50	111.50	111.50	111.50	100.50	13
2022-07-01	111.50	111.50	111.50	111.50	100.50	40
2022-06-30	104.00	108.00	103.50	106.00	95.546	1,340
2022-06-29	103.00	108.50	102.50	106.00	95.546	956
2022-06-28	103.50	104.50	103.00	103.00	92.842	672
2022-06-27	105.00	105.50	105.00	105.50	95.096	508
2022-06-24	103.00	104.50	103.00	103.00	92.842	135
2022-06-23	101.50	105.00	101.50	105.00	94.645	601
2022-06-22	104.00	105.50	104.00	105.50	95.096	121
2022-06-21	109.00	109.00	106.00	106.00	95.546	1,114
2022-06-20	107.50	107.50	105.50	105.50	95.096	67
2022-06-17	114.50	114.50	105.50	105.50	95.096	1,294
2022-06-15	111.50	116.50	111.00	116.50	105.01	595
2022-06-14	114.00	114.00	111.00	111.00	100.05	535
2022-06-13	115.00	115.00	112.00	115.00	103.66	326
2022-06-10	117.50	117.50	115.00	115.00	103.66	110
2022-06-09	116.00	117.50	112.50	117.50	105.91	685
2022-06-08	117.00	117.00	117.00	117.00	105.46	6
2022-06-07	116.00	118.00	116.00	118.00	106.36	245
2022-06-03	115.50	115.50	115.50	115.50	104.11	70
2022-06-02	118.00	118.00	115.50	116.00	104.56	356
2022-06-01	115.50	116.00	109.00	116.00	104.56	778
2022-05-31	112.00	112.00	112.00	112.00	100.95	201
2022-05-30	117.50	117.50	108.50	111.00	100.05	2,099
2022-05-27	108.50	111.00	108.50	111.00	100.05	110
2022-05-25	109.00	109.00	109.00	109.00	98.251	100
2022-05-24	105.00	108.00	105.00	108.00	97.349	1,386
2022-05-23	106.50	108.50	105.00	105.00	94.645	390
2022-05-19	108.00	108.00	107.50	107.50	96.899	75
2022-05-18	107.50	107.50	107.50	107.50	96.899	1
2022-05-17	110.00	110.50	108.00	108.00	97.349	111
2022-05-16	110.00	110.00	110.00	110.00	99.152	2
2022-05-13	108.00	110.00	108.00	110.00	99.152	106
2022-05-12	108.00	108.00	108.00	108.00	97.349	36
2022-05-11	108.00	108.00	108.00	108.00	97.349	2
2022-05-10	111.00	111.00	110.00	110.00	99.152	221
2022-05-09	108.00	108.00	108.00	108.00	97.349	6
2022-05-05	110.50	111.00	108.00	111.00	100.05	273
2022-05-04	108.50	108.50	108.50	108.50	97.800	6
2022-05-03	108.50	110.50	108.50	110.50	99.603	36
2022-05-02	106.50	114.50	105.00	111.50	100.50	115
2022-04-29	112.50	112.50	105.50	110.00	99.152	1,461
2022-04-28	116.50	116.50	114.50	114.50	103.21	4
2022-04-27	112.50	112.50	112.50	112.50	99.693	10
2022-04-26	115.00	115.00	110.50	112.50	99.693	268
2022-04-21	114.00	114.00	110.00	110.00	97.477	1,353
2022-04-20	116.00	117.00	113.00	113.00	100.14	319
2022-04-19	117.00	117.00	112.50	115.50	102.35	293
2022-04-14	110.00	115.50	110.00	115.00	101.91	68

← NewerPage 18 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.