IVF Hartmann Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 111.00 | 111.00 | 110.00 | 110.00 | 97.477 | 300 |
| 2022-04-12 | 108.00 | 110.00 | 107.50 | 110.00 | 97.477 | 1,240 |
| 2022-04-11 | 109.50 | 110.00 | 107.50 | 107.50 | 95.262 | 672 |
| 2022-04-08 | 106.00 | 108.50 | 105.50 | 106.50 | 94.376 | 1,724 |
| 2022-04-07 | 110.00 | 110.00 | 108.00 | 108.00 | 95.705 | 673 |
| 2022-04-06 | 114.00 | 114.00 | 109.50 | 109.50 | 97.034 | 3,948 |
| 2022-04-05 | 114.50 | 114.50 | 114.50 | 114.50 | 101.47 | 4 |
| 2022-04-04 | 117.00 | 117.00 | 115.00 | 115.00 | 101.91 | 224 |
| 2022-04-01 | 115.00 | 115.00 | 115.00 | 115.00 | 101.91 | 1 |
| 2022-03-31 | 116.00 | 117.00 | 116.00 | 117.00 | 103.68 | 275 |
| 2022-03-28 | 118.00 | 120.00 | 118.00 | 120.00 | 106.34 | 355 |
| 2022-03-25 | 116.00 | 118.00 | 116.00 | 118.00 | 104.57 | 330 |
| 2022-03-23 | 116.00 | 116.00 | 114.00 | 116.00 | 102.79 | 660 |
| 2022-03-22 | 118.00 | 119.00 | 113.00 | 113.00 | 100.14 | 2,400 |
| 2022-03-21 | 120.00 | 120.00 | 119.00 | 119.00 | 105.45 | 42 |
| 2022-03-18 | 119.00 | 120.00 | 119.00 | 120.00 | 106.34 | 78 |
| 2022-03-17 | 117.00 | 117.00 | 115.00 | 117.00 | 103.68 | 257 |
| 2022-03-16 | 117.00 | 118.00 | 117.00 | 117.00 | 103.68 | 448 |
| 2022-03-15 | 114.00 | 117.00 | 114.00 | 117.00 | 103.68 | 273 |
| 2022-03-14 | 115.00 | 116.00 | 111.00 | 116.00 | 102.79 | 552 |
| 2022-03-11 | 116.00 | 117.00 | 115.00 | 117.00 | 103.68 | 454 |
| 2022-03-10 | 117.00 | 118.00 | 117.00 | 118.00 | 104.57 | 38 |
| 2022-03-09 | 117.00 | 118.00 | 116.00 | 118.00 | 104.57 | 1,343 |
| 2022-03-08 | 117.00 | 117.00 | 116.00 | 116.00 | 102.79 | 325 |
| 2022-03-07 | 120.00 | 120.00 | 116.00 | 118.00 | 104.57 | 1,122 |
| 2022-03-04 | 121.00 | 123.00 | 120.00 | 121.00 | 107.23 | 1,043 |
| 2022-03-03 | 121.00 | 121.00 | 121.00 | 121.00 | 107.23 | 169 |
| 2022-03-02 | 123.00 | 123.00 | 121.00 | 123.00 | 109.00 | 732 |
| 2022-03-01 | 122.00 | 123.00 | 122.00 | 123.00 | 109.00 | 72 |
| 2022-02-28 | 127.00 | 127.00 | 125.00 | 125.00 | 110.77 | 141 |
| 2022-02-25 | 125.00 | 125.00 | 121.00 | 121.00 | 107.23 | 710 |
| 2022-02-24 | 126.00 | 127.00 | 122.00 | 127.00 | 112.54 | 276 |
| 2022-02-23 | 125.00 | 126.00 | 125.00 | 125.00 | 110.77 | 928 |
| 2022-02-22 | 122.00 | 124.00 | 122.00 | 124.00 | 109.88 | 188 |
| 2022-02-18 | 125.00 | 125.00 | 125.00 | 125.00 | 110.77 | 150 |
| 2022-02-17 | 124.00 | 125.00 | 121.00 | 122.00 | 108.11 | 512 |
| 2022-02-16 | 124.00 | 125.00 | 124.00 | 125.00 | 110.77 | 236 |
| 2022-02-15 | 122.00 | 122.00 | 122.00 | 122.00 | 108.11 | 44 |
| 2022-02-14 | 123.00 | 123.00 | 123.00 | 123.00 | 109.00 | 38 |
| 2022-02-10 | 124.00 | 124.00 | 124.00 | 124.00 | 109.88 | 4 |
| 2022-02-09 | 123.00 | 125.00 | 121.00 | 121.00 | 107.23 | 711 |
| 2022-02-08 | 123.00 | 124.00 | 123.00 | 124.00 | 109.88 | 326 |
| 2022-02-07 | 124.00 | 128.00 | 124.00 | 128.00 | 113.43 | 55 |
| 2022-02-04 | 125.00 | 126.00 | 124.00 | 124.00 | 109.88 | 162 |
| 2022-02-02 | 123.00 | 127.00 | 123.00 | 127.00 | 112.54 | 328 |
| 2022-02-01 | 122.00 | 124.00 | 122.00 | 124.00 | 109.88 | 51 |
| 2022-01-31 | 124.00 | 124.00 | 124.00 | 124.00 | 109.88 | 146 |
| 2022-01-28 | 122.00 | 125.00 | 122.00 | 125.00 | 110.77 | 564 |
| 2022-01-27 | 123.00 | 123.00 | 121.00 | 121.00 | 107.23 | 61 |
| 2022-01-26 | 123.00 | 125.00 | 123.00 | 125.00 | 110.77 | 121 |
| 2022-01-25 | 123.00 | 123.00 | 120.00 | 122.00 | 108.11 | 109 |
| 2022-01-24 | 122.00 | 123.00 | 120.00 | 123.00 | 109.00 | 210 |
| 2022-01-21 | 121.00 | 121.00 | 120.00 | 120.00 | 106.34 | 186 |
| 2022-01-20 | 124.00 | 124.00 | 120.00 | 120.00 | 106.34 | 873 |
| 2022-01-19 | 122.00 | 123.00 | 122.00 | 122.00 | 108.11 | 42 |
| 2022-01-18 | 123.00 | 123.00 | 120.00 | 122.00 | 108.11 | 851 |
| 2022-01-17 | 123.00 | 125.00 | 123.00 | 125.00 | 110.77 | 520 |
| 2022-01-13 | 123.00 | 123.00 | 122.00 | 122.00 | 108.11 | 12 |
| 2022-01-12 | 123.00 | 125.00 | 121.00 | 123.00 | 109.00 | 982 |
| 2022-01-11 | 124.00 | 125.00 | 122.00 | 122.00 | 108.11 | 180 |
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.