IVF Hartmann Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 149.00 | 150.00 | 149.00 | 150.00 | 143.13 | 152 |
| 2025-01-30 | 149.00 | 149.00 | 148.00 | 148.00 | 141.22 | 132 |
| 2025-01-29 | 149.00 | 150.00 | 147.00 | 149.00 | 142.17 | 257 |
| 2025-01-28 | 149.00 | 150.00 | 148.00 | 150.00 | 143.13 | 116 |
| 2025-01-27 | 149.00 | 149.00 | 149.00 | 149.00 | 142.17 | 7 |
| 2025-01-24 | 150.00 | 151.00 | 150.00 | 150.00 | 143.13 | 120 |
| 2025-01-23 | 149.00 | 151.00 | 149.00 | 150.00 | 143.13 | 573 |
| 2025-01-22 | 146.00 | 151.00 | 146.00 | 149.00 | 142.17 | 445 |
| 2025-01-21 | 150.00 | 152.00 | 150.00 | 152.00 | 145.04 | 68 |
| 2025-01-20 | 152.00 | 152.00 | 152.00 | 152.00 | 145.04 | 81 |
| 2025-01-17 | 151.00 | 152.00 | 151.00 | 152.00 | 145.04 | 81 |
| 2025-01-16 | 152.00 | 152.00 | 149.00 | 151.00 | 144.08 | 150 |
| 2025-01-15 | 150.00 | 152.00 | 150.00 | 152.00 | 145.04 | 50 |
| 2025-01-14 | 150.00 | 152.00 | 150.00 | 151.00 | 144.08 | 82 |
| 2025-01-13 | 151.00 | 151.00 | 151.00 | 151.00 | 144.08 | 24 |
| 2025-01-10 | 148.00 | 151.00 | 148.00 | 151.00 | 144.08 | 41 |
| 2025-01-09 | 152.00 | 152.00 | 151.00 | 151.00 | 144.08 | 257 |
| 2025-01-08 | 148.00 | 152.00 | 148.00 | 151.00 | 144.08 | 223 |
| 2025-01-07 | 150.00 | 151.00 | 147.00 | 147.00 | 140.27 | 454 |
| 2025-01-06 | 151.00 | 151.00 | 151.00 | 151.00 | 144.08 | 19 |
| 2025-01-03 | 150.00 | 151.00 | 147.00 | 150.00 | 143.13 | 157 |
| 2024-12-30 | 152.00 | 152.00 | 150.00 | 150.00 | 143.13 | 125 |
| 2024-12-27 | 151.00 | 151.00 | 151.00 | 151.00 | 144.08 | 23 |
| 2024-12-23 | 150.00 | 152.00 | 149.00 | 150.00 | 143.13 | 1,133 |
| 2024-12-20 | 151.00 | 152.00 | 150.00 | 150.00 | 143.13 | 603 |
| 2024-12-19 | 151.00 | 152.00 | 151.00 | 152.00 | 145.04 | 103 |
| 2024-12-18 | 151.00 | 152.00 | 150.00 | 152.00 | 145.04 | 154 |
| 2024-12-17 | 151.00 | 152.00 | 151.00 | 152.00 | 145.04 | 200 |
| 2024-12-16 | 151.00 | 151.00 | 150.00 | 151.00 | 144.08 | 187 |
| 2024-12-13 | 152.00 | 152.00 | 150.00 | 151.00 | 144.08 | 141 |
| 2024-12-12 | 151.00 | 152.00 | 150.00 | 151.00 | 144.08 | 472 |
| 2024-12-11 | 151.00 | 152.00 | 150.00 | 151.00 | 144.08 | 264 |
| 2024-12-10 | 152.00 | 152.00 | 150.00 | 152.00 | 145.04 | 441 |
| 2024-12-09 | 152.00 | 153.00 | 150.00 | 153.00 | 145.99 | 500 |
| 2024-12-06 | 150.00 | 152.00 | 150.00 | 152.00 | 145.04 | 210 |
| 2024-12-05 | 149.00 | 151.00 | 149.00 | 149.00 | 142.17 | 675 |
| 2024-12-04 | 151.00 | 153.00 | 149.00 | 149.00 | 142.17 | 747 |
| 2024-12-03 | 151.00 | 151.00 | 150.00 | 151.00 | 144.08 | 251 |
| 2024-12-02 | 151.00 | 151.00 | 148.00 | 149.00 | 142.17 | 156 |
| 2024-11-29 | 150.00 | 151.00 | 150.00 | 151.00 | 144.08 | 102 |
| 2024-11-28 | 151.00 | 151.00 | 150.00 | 150.00 | 143.13 | 96 |
| 2024-11-27 | 151.00 | 151.00 | 151.00 | 151.00 | 144.08 | 10 |
| 2024-11-26 | 151.00 | 151.00 | 148.00 | 149.00 | 142.17 | 401 |
| 2024-11-25 | 150.00 | 151.00 | 150.00 | 151.00 | 144.08 | 258 |
| 2024-11-22 | 148.00 | 151.00 | 147.00 | 151.00 | 144.08 | 1,408 |
| 2024-11-21 | 146.00 | 146.00 | 146.00 | 146.00 | 139.31 | 89 |
| 2024-11-20 | 146.00 | 148.00 | 146.00 | 146.00 | 139.31 | 756 |
| 2024-11-19 | 146.00 | 147.00 | 146.00 | 146.00 | 139.31 | 646 |
| 2024-11-18 | 144.00 | 148.00 | 144.00 | 146.00 | 139.31 | 712 |
| 2024-11-15 | 145.00 | 148.00 | 144.00 | 148.00 | 141.22 | 527 |
| 2024-11-14 | 146.00 | 148.00 | 145.00 | 145.00 | 138.36 | 260 |
| 2024-11-13 | 145.00 | 146.00 | 144.00 | 146.00 | 139.31 | 363 |
| 2024-11-12 | 144.00 | 146.00 | 143.00 | 146.00 | 139.31 | 997 |
| 2024-11-11 | 144.00 | 145.00 | 144.00 | 145.00 | 138.36 | 486 |
| 2024-11-08 | 144.00 | 145.00 | 144.00 | 144.00 | 137.40 | 362 |
| 2024-11-07 | 143.00 | 145.00 | 143.00 | 145.00 | 138.36 | 715 |
| 2024-11-06 | 142.00 | 144.00 | 142.00 | 144.00 | 137.40 | 1,024 |
| 2024-11-05 | 141.00 | 143.00 | 140.00 | 143.00 | 136.45 | 133 |
| 2024-11-04 | 143.00 | 143.00 | 143.00 | 143.00 | 136.45 | 2 |
| 2024-11-01 | 144.00 | 144.00 | 136.00 | 143.00 | 136.45 | 768 |
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.