IVF Hartmann Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 150.00 | 150.00 | 149.00 | 150.00 | 145.90 | 371 |
| 2026-01-30 | 145.00 | 149.00 | 145.00 | 149.00 | 144.93 | 480 |
| 2026-01-29 | 143.00 | 145.00 | 142.00 | 145.00 | 141.04 | 49 |
| 2026-01-28 | 145.00 | 145.00 | 145.00 | 145.00 | 141.04 | 8 |
| 2026-01-27 | 145.50 | 146.00 | 143.00 | 143.00 | 139.09 | 92 |
| 2026-01-26 | 147.00 | 147.00 | 142.00 | 142.50 | 138.60 | 334 |
| 2026-01-23 | 147.50 | 148.00 | 147.50 | 147.50 | 143.47 | 53 |
| 2026-01-22 | 145.50 | 148.50 | 145.50 | 148.50 | 144.44 | 9 |
| 2026-01-21 | 149.00 | 149.00 | 145.50 | 145.50 | 141.52 | 28 |
| 2026-01-20 | 145.00 | 146.00 | 145.00 | 146.00 | 142.01 | 619 |
| 2026-01-19 | 146.00 | 146.00 | 142.50 | 142.50 | 138.60 | 95 |
| 2026-01-16 | 146.00 | 146.00 | 145.00 | 145.00 | 141.04 | 126 |
| 2026-01-15 | 144.00 | 145.00 | 142.50 | 145.00 | 141.04 | 82 |
| 2026-01-14 | 143.50 | 145.00 | 142.00 | 145.00 | 141.04 | 3,388 |
| 2026-01-13 | 143.50 | 144.00 | 143.50 | 143.50 | 139.58 | 29 |
| 2026-01-12 | 142.00 | 144.00 | 142.00 | 144.00 | 140.06 | 63 |
| 2026-01-09 | 144.00 | 144.00 | 142.00 | 144.00 | 140.06 | 209 |
| 2026-01-08 | 143.00 | 143.00 | 142.00 | 143.00 | 139.09 | 187 |
| 2026-01-07 | 143.50 | 143.50 | 143.00 | 143.00 | 139.09 | 101 |
| 2026-01-06 | 141.00 | 144.00 | 141.00 | 144.00 | 140.06 | 699 |
| 2026-01-05 | 141.50 | 143.50 | 141.00 | 141.00 | 137.15 | 151 |
| 2025-12-30 | 138.00 | 143.00 | 137.50 | 143.00 | 139.09 | 204 |
| 2025-12-29 | 139.00 | 144.50 | 139.00 | 139.00 | 135.20 | 421 |
| 2025-12-23 | 137.00 | 137.00 | 137.00 | 137.00 | 133.25 | 316 |
| 2025-12-22 | 136.50 | 139.00 | 136.00 | 137.00 | 133.25 | 376 |
| 2025-12-19 | 139.00 | 139.00 | 137.00 | 137.00 | 133.25 | 781 |
| 2025-12-18 | 138.00 | 140.00 | 135.00 | 135.00 | 131.31 | 581 |
| 2025-12-16 | 138.00 | 138.00 | 138.00 | 138.00 | 134.23 | 148 |
| 2025-12-15 | 137.50 | 138.00 | 137.50 | 138.00 | 134.23 | 32 |
| 2025-12-11 | 135.50 | 139.00 | 135.00 | 139.00 | 135.20 | 239 |
| 2025-12-10 | 136.00 | 138.00 | 135.50 | 135.50 | 131.80 | 131 |
| 2025-12-09 | 137.50 | 138.50 | 137.50 | 137.50 | 133.74 | 251 |
| 2025-12-08 | 136.50 | 136.50 | 136.00 | 136.00 | 132.28 | 192 |
| 2025-12-05 | 138.00 | 138.00 | 136.00 | 136.00 | 132.28 | 89 |
| 2025-12-04 | 135.50 | 137.50 | 135.50 | 137.50 | 133.74 | 205 |
| 2025-12-03 | 136.00 | 136.00 | 136.00 | 136.00 | 132.28 | 516 |
| 2025-12-02 | 138.50 | 139.00 | 135.00 | 139.00 | 135.20 | 198 |
| 2025-12-01 | 137.50 | 137.50 | 135.00 | 135.00 | 131.31 | 169 |
| 2025-11-28 | 135.00 | 137.50 | 135.00 | 136.00 | 132.28 | 276 |
| 2025-11-27 | 138.50 | 138.50 | 135.00 | 137.50 | 133.74 | 299 |
| 2025-11-26 | 137.50 | 137.50 | 137.50 | 137.50 | 133.74 | 35 |
| 2025-11-25 | 137.50 | 137.50 | 137.50 | 137.50 | 133.74 | 61 |
| 2025-11-24 | 133.50 | 139.00 | 133.50 | 139.00 | 135.20 | 158 |
| 2025-11-21 | 138.50 | 138.50 | 134.50 | 138.00 | 134.23 | 80 |
| 2025-11-20 | 139.00 | 139.00 | 135.00 | 138.00 | 134.23 | 62 |
| 2025-11-19 | 136.00 | 137.50 | 136.00 | 137.50 | 133.74 | 200 |
| 2025-11-18 | 133.50 | 137.50 | 133.50 | 137.00 | 133.25 | 175 |
| 2025-11-17 | 136.00 | 136.50 | 134.00 | 136.50 | 132.77 | 75 |
| 2025-11-14 | 136.00 | 136.00 | 136.00 | 136.00 | 132.28 | 5 |
| 2025-11-13 | 136.00 | 136.50 | 133.50 | 133.50 | 129.85 | 240 |
| 2025-11-12 | 136.00 | 137.00 | 133.50 | 134.50 | 130.82 | 262 |
| 2025-11-11 | 134.50 | 137.00 | 134.50 | 136.00 | 132.28 | 754 |
| 2025-11-10 | 134.00 | 138.00 | 134.00 | 136.00 | 132.28 | 304 |
| 2025-11-07 | 136.50 | 136.50 | 136.50 | 136.50 | 132.77 | 15 |
| 2025-11-06 | 137.50 | 137.50 | 136.50 | 136.50 | 132.77 | 102 |
| 2025-11-05 | 136.00 | 137.50 | 136.00 | 137.50 | 133.74 | 250 |
| 2025-11-04 | 134.00 | 136.00 | 134.00 | 136.00 | 132.28 | 6 |
| 2025-11-03 | 130.00 | 137.00 | 130.00 | 136.00 | 132.28 | 811 |
| 2025-10-31 | 137.00 | 138.00 | 137.00 | 138.00 | 134.23 | 7 |
| 2025-10-30 | 137.50 | 138.50 | 137.00 | 138.50 | 134.71 | 161 |
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.