IVF Hartmann Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 143.00 | 143.00 | 139.00 | 143.00 | 136.45 | 359 |
| 2024-10-30 | 143.00 | 143.00 | 141.00 | 143.00 | 136.45 | 458 |
| 2024-10-29 | 144.00 | 145.00 | 140.00 | 140.00 | 133.59 | 1,276 |
| 2024-10-28 | 141.00 | 143.00 | 141.00 | 142.00 | 135.50 | 785 |
| 2024-10-25 | 141.00 | 142.00 | 139.00 | 139.00 | 132.63 | 66 |
| 2024-10-24 | 141.00 | 141.00 | 141.00 | 141.00 | 134.54 | 101 |
| 2024-10-23 | 141.00 | 141.00 | 141.00 | 141.00 | 134.54 | 469 |
| 2024-10-22 | 140.00 | 141.00 | 139.00 | 141.00 | 134.54 | 711 |
| 2024-10-21 | 141.00 | 142.00 | 139.00 | 141.00 | 134.54 | 771 |
| 2024-10-18 | 139.00 | 142.00 | 137.00 | 141.00 | 134.54 | 360 |
| 2024-10-17 | 137.00 | 139.00 | 137.00 | 139.00 | 132.63 | 570 |
| 2024-10-16 | 137.00 | 138.00 | 137.00 | 138.00 | 131.68 | 12 |
| 2024-10-15 | 138.00 | 140.00 | 137.00 | 138.00 | 131.68 | 543 |
| 2024-10-14 | 137.00 | 140.00 | 137.00 | 140.00 | 133.59 | 1,478 |
| 2024-10-11 | 138.00 | 139.00 | 137.00 | 139.00 | 132.63 | 98 |
| 2024-10-10 | 139.00 | 139.00 | 139.00 | 139.00 | 132.63 | 2,152 |
| 2024-10-09 | 140.00 | 140.00 | 139.00 | 139.00 | 132.63 | 80 |
| 2024-10-08 | 139.00 | 140.00 | 138.00 | 140.00 | 133.59 | 325 |
| 2024-10-07 | 139.00 | 140.00 | 139.00 | 139.00 | 132.63 | 298 |
| 2024-10-03 | 137.00 | 138.00 | 136.00 | 138.00 | 131.68 | 530 |
| 2024-10-02 | 138.00 | 138.00 | 137.00 | 138.00 | 131.68 | 797 |
| 2024-10-01 | 139.00 | 141.00 | 139.00 | 140.00 | 133.59 | 145 |
| 2024-09-30 | 141.00 | 141.00 | 141.00 | 141.00 | 134.54 | 26 |
| 2024-09-27 | 140.00 | 142.00 | 137.00 | 137.00 | 130.72 | 1,646 |
| 2024-09-26 | 140.00 | 140.00 | 138.00 | 138.00 | 131.68 | 1,039 |
| 2024-09-25 | 142.00 | 142.00 | 140.00 | 142.00 | 135.50 | 671 |
| 2024-09-24 | 140.00 | 142.00 | 140.00 | 142.00 | 135.50 | 479 |
| 2024-09-23 | 140.00 | 140.00 | 137.00 | 140.00 | 133.59 | 713 |
| 2024-09-20 | 141.00 | 145.00 | 141.00 | 142.00 | 135.50 | 903 |
| 2024-09-19 | 136.00 | 140.00 | 136.00 | 140.00 | 133.59 | 832 |
| 2024-09-18 | 137.00 | 137.00 | 136.00 | 137.00 | 130.72 | 188 |
| 2024-09-17 | 136.00 | 137.00 | 136.00 | 137.00 | 130.72 | 349 |
| 2024-09-16 | 137.00 | 137.00 | 136.00 | 136.00 | 129.77 | 646 |
| 2024-09-13 | 137.00 | 138.00 | 135.00 | 138.00 | 131.68 | 1,671 |
| 2024-09-12 | 135.00 | 137.00 | 135.00 | 137.00 | 130.72 | 438 |
| 2024-09-11 | 136.00 | 137.00 | 136.00 | 137.00 | 130.72 | 34 |
| 2024-09-10 | 136.00 | 136.00 | 136.00 | 136.00 | 129.77 | 30 |
| 2024-09-09 | 136.00 | 136.00 | 136.00 | 136.00 | 129.77 | 987 |
| 2024-09-06 | 135.00 | 136.00 | 134.00 | 134.00 | 127.86 | 61 |
| 2024-09-04 | 135.00 | 135.00 | 133.00 | 133.00 | 126.91 | 495 |
| 2024-09-03 | 136.00 | 137.00 | 136.00 | 136.00 | 129.77 | 316 |
| 2024-09-02 | 135.00 | 135.00 | 135.00 | 135.00 | 128.82 | 1 |
| 2024-08-30 | 137.00 | 138.00 | 137.00 | 137.00 | 130.72 | 320 |
| 2024-08-29 | 136.00 | 137.00 | 136.00 | 137.00 | 130.72 | 257 |
| 2024-08-28 | 134.00 | 136.00 | 134.00 | 135.00 | 128.82 | 594 |
| 2024-08-27 | 136.00 | 137.00 | 134.00 | 135.00 | 128.82 | 261 |
| 2024-08-26 | 137.00 | 137.00 | 136.00 | 137.00 | 130.72 | 532 |
| 2024-08-23 | 137.00 | 137.00 | 134.00 | 136.00 | 129.77 | 655 |
| 2024-08-22 | 136.00 | 136.00 | 136.00 | 136.00 | 129.77 | 27 |
| 2024-08-21 | 137.00 | 137.00 | 136.00 | 137.00 | 130.72 | 1,152 |
| 2024-08-20 | 136.00 | 136.00 | 136.00 | 136.00 | 129.77 | 13 |
| 2024-08-19 | 135.00 | 137.00 | 134.00 | 137.00 | 130.72 | 296 |
| 2024-08-16 | 137.00 | 138.00 | 136.00 | 137.00 | 130.72 | 678 |
| 2024-08-15 | 137.00 | 137.00 | 136.00 | 137.00 | 130.72 | 1,121 |
| 2024-08-14 | 137.00 | 138.00 | 137.00 | 137.00 | 130.72 | 2,082 |
| 2024-08-13 | 137.00 | 137.00 | 136.00 | 137.00 | 130.72 | 186 |
| 2024-08-12 | 138.00 | 138.00 | 135.00 | 137.00 | 130.72 | 1,135 |
| 2024-08-09 | 136.00 | 137.00 | 136.00 | 137.00 | 130.72 | 65 |
| 2024-08-08 | 137.00 | 138.00 | 136.00 | 137.00 | 130.72 | 1,518 |
| 2024-08-07 | 135.00 | 137.00 | 135.00 | 137.00 | 130.72 | 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.