IVF Hartmann Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 123.00 | 125.00 | 121.00 | 122.00 | 108.11 | 858 |
| 2022-01-07 | 124.00 | 125.00 | 123.00 | 123.00 | 109.00 | 600 |
| 2022-01-06 | 123.00 | 127.00 | 122.00 | 125.00 | 110.77 | 522 |
| 2022-01-05 | 121.00 | 123.00 | 121.00 | 122.00 | 108.11 | 409 |
| 2022-01-04 | 123.00 | 124.00 | 123.00 | 124.00 | 109.88 | 100 |
| 2022-01-03 | 125.00 | 125.00 | 124.00 | 124.00 | 109.88 | 228 |
| 2021-12-30 | 124.00 | 125.00 | 122.00 | 123.00 | 109.00 | 395 |
| 2021-12-29 | 123.00 | 124.00 | 121.00 | 123.00 | 109.00 | 583 |
| 2021-12-28 | 123.00 | 124.00 | 123.00 | 124.00 | 109.88 | 593 |
| 2021-12-27 | 122.00 | 122.00 | 122.00 | 122.00 | 108.11 | 4 |
| 2021-12-23 | 120.00 | 120.00 | 118.00 | 119.00 | 105.45 | 854 |
| 2021-12-22 | 120.00 | 120.00 | 119.00 | 119.00 | 105.45 | 1,213 |
| 2021-12-21 | 120.00 | 120.00 | 120.00 | 120.00 | 106.34 | 5 |
| 2021-12-20 | 119.00 | 121.00 | 119.00 | 121.00 | 107.23 | 522 |
| 2021-12-17 | 120.00 | 121.00 | 119.00 | 119.00 | 105.45 | 717 |
| 2021-12-16 | 118.00 | 123.00 | 118.00 | 123.00 | 109.00 | 1,154 |
| 2021-12-15 | 122.00 | 124.00 | 119.00 | 119.00 | 105.45 | 533 |
| 2021-12-14 | 126.00 | 128.00 | 120.00 | 122.00 | 108.11 | 970 |
| 2021-12-13 | 124.00 | 125.00 | 124.00 | 125.00 | 110.77 | 170 |
| 2021-12-10 | 120.00 | 124.00 | 120.00 | 124.00 | 109.88 | 969 |
| 2021-12-09 | 124.00 | 124.00 | 124.00 | 124.00 | 109.88 | 67 |
| 2021-12-08 | 124.00 | 124.00 | 120.00 | 124.00 | 109.88 | 944 |
| 2021-12-07 | 124.00 | 124.00 | 124.00 | 124.00 | 109.88 | 20 |
| 2021-12-06 | 125.00 | 125.00 | 122.00 | 122.00 | 108.11 | 214 |
| 2021-12-03 | 127.00 | 127.00 | 125.00 | 125.00 | 110.77 | 581 |
| 2021-12-02 | 129.00 | 129.00 | 126.00 | 127.00 | 112.54 | 172 |
| 2021-12-01 | 130.00 | 130.00 | 125.00 | 130.00 | 115.20 | 1,296 |
| 2021-11-30 | 129.00 | 129.00 | 126.00 | 126.00 | 111.66 | 86 |
| 2021-11-29 | 130.00 | 130.00 | 127.00 | 128.00 | 113.43 | 627 |
| 2021-11-26 | 129.00 | 129.00 | 124.00 | 128.00 | 113.43 | 552 |
| 2021-11-25 | 128.00 | 129.00 | 128.00 | 129.00 | 114.31 | 239 |
| 2021-11-24 | 128.00 | 128.00 | 128.00 | 128.00 | 113.43 | 60 |
| 2021-11-22 | 127.00 | 130.00 | 126.00 | 130.00 | 115.20 | 642 |
| 2021-11-19 | 128.00 | 129.00 | 125.00 | 125.00 | 110.77 | 252 |
| 2021-11-18 | 128.00 | 128.00 | 122.00 | 128.00 | 113.43 | 967 |
| 2021-11-17 | 129.00 | 132.00 | 128.00 | 130.00 | 115.20 | 818 |
| 2021-11-16 | 132.00 | 132.00 | 129.00 | 132.00 | 116.97 | 592 |
| 2021-11-15 | 131.00 | 131.00 | 130.00 | 130.00 | 115.20 | 1,937 |
| 2021-11-12 | 131.00 | 134.00 | 131.00 | 133.00 | 117.86 | 76 |
| 2021-11-11 | 131.00 | 136.00 | 131.00 | 131.00 | 116.09 | 326 |
| 2021-11-10 | 132.00 | 133.00 | 131.00 | 133.00 | 117.86 | 427 |
| 2021-11-09 | 135.00 | 135.00 | 132.00 | 132.00 | 116.97 | 1,270 |
| 2021-11-08 | 135.00 | 138.00 | 135.00 | 138.00 | 122.29 | 733 |
| 2021-11-05 | 139.00 | 139.00 | 134.00 | 135.00 | 119.63 | 943 |
| 2021-11-04 | 133.00 | 138.00 | 133.00 | 138.00 | 122.29 | 283 |
| 2021-11-03 | 137.00 | 140.00 | 134.00 | 135.00 | 119.63 | 1,223 |
| 2021-11-02 | 143.00 | 143.00 | 135.00 | 135.00 | 119.63 | 1,393 |
| 2021-11-01 | 143.00 | 145.00 | 143.00 | 143.00 | 126.72 | 211 |
| 2021-10-29 | 137.00 | 143.00 | 135.00 | 143.00 | 126.72 | 1,841 |
| 2021-10-28 | 135.00 | 136.00 | 135.00 | 136.00 | 120.52 | 65 |
| 2021-10-27 | 135.00 | 136.00 | 135.00 | 136.00 | 120.52 | 224 |
| 2021-10-26 | 137.00 | 137.00 | 135.00 | 136.00 | 120.52 | 563 |
| 2021-10-25 | 133.00 | 138.00 | 133.00 | 137.00 | 121.40 | 223 |
| 2021-10-22 | 139.00 | 139.00 | 134.00 | 135.00 | 119.63 | 7,361 |
| 2021-10-21 | 140.00 | 140.00 | 139.00 | 139.00 | 123.18 | 50 |
| 2021-10-20 | 142.00 | 143.00 | 139.00 | 139.00 | 123.18 | 158 |
← NewerPage 20 of 20 · 1,196 trading days
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.