IVF Hartmann Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 151.50 | 152.00 | 150.50 | 150.50 | 146.39 | 141 |
| 2025-04-30 | 159.00 | 159.00 | 151.00 | 153.50 | 149.30 | 211 |
| 2025-04-28 | 156.00 | 159.00 | 156.00 | 158.50 | 154.17 | 74 |
| 2025-04-25 | 155.50 | 157.00 | 155.50 | 157.00 | 152.71 | 34 |
| 2025-04-24 | 155.50 | 155.50 | 152.50 | 155.00 | 150.76 | 542 |
| 2025-04-23 | 159.00 | 159.00 | 150.00 | 155.00 | 150.76 | 183 |
| 2025-04-22 | 159.00 | 159.00 | 159.00 | 159.00 | 154.65 | 72 |
| 2025-04-17 | 153.00 | 159.00 | 151.00 | 159.00 | 154.65 | 396 |
| 2025-04-16 | 152.50 | 158.00 | 152.50 | 158.00 | 150.76 | 355 |
| 2025-04-15 | 155.00 | 157.00 | 152.00 | 155.50 | 148.38 | 279 |
| 2025-04-14 | 159.00 | 159.00 | 149.50 | 152.00 | 145.04 | 561 |
| 2025-04-11 | 150.00 | 151.00 | 148.50 | 148.50 | 141.70 | 128 |
| 2025-04-10 | 157.00 | 157.00 | 149.00 | 154.00 | 146.95 | 407 |
| 2025-04-09 | 149.50 | 158.50 | 149.50 | 158.50 | 151.24 | 393 |
| 2025-04-08 | 148.50 | 148.50 | 143.00 | 148.00 | 141.22 | 661 |
| 2025-04-07 | 150.00 | 151.50 | 143.50 | 145.00 | 138.36 | 333 |
| 2025-04-04 | 157.00 | 159.00 | 152.00 | 152.00 | 145.04 | 186 |
| 2025-04-03 | 157.00 | 158.00 | 157.00 | 158.00 | 150.76 | 64 |
| 2025-04-02 | 157.00 | 158.00 | 157.00 | 158.00 | 150.76 | 92 |
| 2025-04-01 | 160.00 | 160.00 | 157.00 | 159.00 | 151.72 | 45 |
| 2025-03-31 | 160.00 | 161.00 | 156.00 | 159.00 | 151.72 | 248 |
| 2025-03-28 | 158.00 | 161.00 | 155.00 | 161.00 | 153.63 | 322 |
| 2025-03-27 | 159.00 | 160.00 | 153.00 | 160.00 | 152.67 | 661 |
| 2025-03-26 | 153.00 | 158.00 | 153.00 | 158.00 | 150.76 | 170 |
| 2025-03-25 | 153.00 | 160.00 | 152.00 | 153.00 | 145.99 | 1,391 |
| 2025-03-24 | 159.00 | 159.00 | 151.00 | 152.00 | 145.04 | 406 |
| 2025-03-21 | 150.00 | 154.00 | 149.00 | 154.00 | 146.95 | 612 |
| 2025-03-20 | 149.00 | 150.00 | 148.00 | 150.00 | 143.13 | 83 |
| 2025-03-19 | 148.00 | 149.00 | 145.00 | 149.00 | 142.17 | 599 |
| 2025-03-18 | 152.00 | 152.00 | 152.00 | 152.00 | 145.04 | 50 |
| 2025-03-17 | 152.00 | 152.00 | 150.00 | 151.00 | 144.08 | 637 |
| 2025-03-14 | 149.00 | 152.00 | 147.00 | 150.00 | 143.13 | 1,545 |
| 2025-03-13 | 142.00 | 146.00 | 142.00 | 145.00 | 138.36 | 81 |
| 2025-03-12 | 146.00 | 146.00 | 143.00 | 145.00 | 138.36 | 296 |
| 2025-03-11 | 144.00 | 147.00 | 144.00 | 146.00 | 139.31 | 103 |
| 2025-03-10 | 144.00 | 144.00 | 141.00 | 142.00 | 135.50 | 187 |
| 2025-03-06 | 141.00 | 146.00 | 140.00 | 140.00 | 133.59 | 435 |
| 2025-03-05 | 146.00 | 149.00 | 146.00 | 149.00 | 142.17 | 162 |
| 2025-03-04 | 141.00 | 146.00 | 141.00 | 146.00 | 139.31 | 377 |
| 2025-03-03 | 141.00 | 141.00 | 139.00 | 141.00 | 134.54 | 116 |
| 2025-02-28 | 139.00 | 141.00 | 139.00 | 141.00 | 134.54 | 33 |
| 2025-02-27 | 141.00 | 144.00 | 140.00 | 144.00 | 137.40 | 316 |
| 2025-02-26 | 135.00 | 141.00 | 135.00 | 141.00 | 134.54 | 325 |
| 2025-02-25 | 137.00 | 138.00 | 130.00 | 135.00 | 128.82 | 843 |
| 2025-02-24 | 140.00 | 140.00 | 135.00 | 135.00 | 128.82 | 670 |
| 2025-02-21 | 137.00 | 143.00 | 137.00 | 137.00 | 130.72 | 220 |
| 2025-02-20 | 140.00 | 142.00 | 138.00 | 139.00 | 132.63 | 538 |
| 2025-02-19 | 144.00 | 145.00 | 140.00 | 140.00 | 133.59 | 927 |
| 2025-02-18 | 144.00 | 146.00 | 143.00 | 144.00 | 137.40 | 430 |
| 2025-02-17 | 146.00 | 147.00 | 144.00 | 147.00 | 140.27 | 175 |
| 2025-02-14 | 146.00 | 148.00 | 146.00 | 146.00 | 139.31 | 88 |
| 2025-02-13 | 146.00 | 149.00 | 146.00 | 148.00 | 141.22 | 495 |
| 2025-02-12 | 148.00 | 149.00 | 147.00 | 147.00 | 140.27 | 142 |
| 2025-02-11 | 147.00 | 149.00 | 147.00 | 148.00 | 141.22 | 58 |
| 2025-02-10 | 148.00 | 151.00 | 146.00 | 146.00 | 139.31 | 437 |
| 2025-02-07 | 150.00 | 152.00 | 149.00 | 152.00 | 145.04 | 735 |
| 2025-02-06 | 147.00 | 149.00 | 147.00 | 149.00 | 142.17 | 271 |
| 2025-02-05 | 149.00 | 149.00 | 149.00 | 149.00 | 142.17 | 77 |
| 2025-02-04 | 148.00 | 148.00 | 142.00 | 148.00 | 141.22 | 311 |
| 2025-02-03 | 148.00 | 148.00 | 148.00 | 148.00 | 141.22 | 142 |
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.