Ypsomed Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 374.40 | 379.20 | 374.40 | 376.40 | 376.40 | 9,231 |
| 2026-10-16 | 379.60 | 381.60 | 374.00 | 377.60 | 377.60 | 12,475 |
| 2026-10-15 | 369.00 | 380.80 | 367.80 | 378.40 | 378.40 | 27,380 |
| 2026-10-14 | 355.60 | 369.60 | 355.60 | 367.60 | 367.60 | 9,803 |
| 2026-10-13 | 366.60 | 371.60 | 355.80 | 356.60 | 356.60 | 17,111 |
| 2026-10-12 | 364.60 | 365.00 | 355.60 | 360.60 | 360.60 | 7,751 |
| 2026-10-09 | 359.80 | 369.00 | 359.80 | 362.20 | 362.20 | 13,480 |
| 2026-10-08 | 360.40 | 361.00 | 353.60 | 355.40 | 355.40 | 10,755 |
| 2026-10-07 | 364.60 | 369.20 | 362.80 | 363.20 | 363.20 | 8,475 |
| 2026-10-06 | 357.00 | 369.60 | 357.00 | 366.00 | 366.00 | 13,712 |
| 2026-10-05 | 360.00 | 360.00 | 354.00 | 358.00 | 358.00 | 8,498 |
| 2026-10-02 | 362.00 | 363.40 | 357.20 | 357.80 | 357.80 | 7,599 |
| 2026-10-01 | 365.20 | 366.00 | 356.00 | 360.80 | 360.80 | 10,612 |
| 2026-09-30 | 365.00 | 366.80 | 362.20 | 366.00 | 366.00 | 7,845 |
| 2026-09-29 | 365.00 | 367.80 | 362.60 | 363.20 | 363.20 | 10,014 |
| 2026-09-28 | 363.20 | 367.20 | 362.00 | 367.00 | 367.00 | 13,340 |
| 2026-09-25 | 364.00 | 364.00 | 354.60 | 360.40 | 360.40 | 18,791 |
| 2026-09-24 | 358.00 | 368.00 | 357.60 | 361.80 | 361.80 | 18,364 |
| 2026-09-23 | 357.60 | 365.00 | 357.40 | 358.20 | 358.20 | 15,015 |
| 2026-09-22 | 351.40 | 358.40 | 350.00 | 358.00 | 358.00 | 9,718 |
| 2026-09-21 | 347.40 | 353.80 | 345.00 | 350.40 | 350.40 | 14,369 |
| 2026-09-18 | 342.20 | 347.20 | 340.00 | 345.00 | 345.00 | 59,368 |
| 2026-09-17 | 345.00 | 350.00 | 340.00 | 348.00 | 348.00 | 28,773 |
| 2026-09-16 | 355.00 | 355.80 | 347.60 | 351.00 | 351.00 | 9,609 |
| 2026-09-15 | 355.00 | 357.00 | 350.60 | 356.80 | 356.80 | 10,182 |
| 2026-09-14 | 350.00 | 360.00 | 348.40 | 357.80 | 357.80 | 13,750 |
| 2026-09-11 | 358.20 | 361.80 | 345.00 | 354.00 | 354.00 | 38,846 |
| 2026-09-10 | 384.80 | 385.00 | 374.80 | 381.40 | 381.40 | 8,948 |
| 2026-09-09 | 387.00 | 387.00 | 379.40 | 384.80 | 384.80 | 21,780 |
| 2026-09-08 | 385.40 | 395.00 | 381.80 | 389.60 | 389.60 | 19,785 |
| 2026-09-07 | 390.00 | 392.80 | 386.80 | 389.60 | 389.60 | 29,605 |
| 2026-09-04 | 405.80 | 407.00 | 392.80 | 395.80 | 395.80 | 19,168 |
| 2026-09-03 | 410.20 | 415.00 | 406.40 | 406.80 | 406.80 | 24,071 |
| 2026-09-02 | 406.00 | 414.00 | 403.40 | 411.00 | 411.00 | 12,262 |
| 2026-09-01 | 400.00 | 405.60 | 398.00 | 405.60 | 405.60 | 19,388 |
| 2026-08-31 | 398.80 | 399.00 | 391.80 | 397.80 | 397.80 | 21,259 |
| 2026-08-28 | 400.00 | 405.00 | 397.80 | 400.40 | 400.40 | 10,246 |
| 2026-08-27 | 400.00 | 401.20 | 392.60 | 400.80 | 400.80 | 8,095 |
| 2026-08-26 | 405.00 | 407.00 | 400.40 | 400.40 | 400.40 | 5,769 |
| 2026-08-25 | 408.00 | 411.40 | 406.80 | 407.20 | 407.20 | 10,365 |
| 2026-08-24 | 405.00 | 410.00 | 405.00 | 410.00 | 410.00 | 6,581 |
| 2026-08-21 | 409.20 | 411.00 | 398.60 | 405.00 | 405.00 | 15,103 |
| 2026-08-20 | 415.40 | 417.00 | 407.80 | 409.80 | 409.80 | 15,040 |
| 2026-08-19 | 406.60 | 418.00 | 406.60 | 411.60 | 411.60 | 14,013 |
| 2026-08-18 | 410.00 | 418.00 | 407.80 | 411.80 | 411.80 | 19,585 |
| 2026-08-17 | 408.20 | 410.00 | 405.20 | 405.80 | 405.80 | 8,374 |
| 2026-08-14 | 412.00 | 416.40 | 411.00 | 413.40 | 413.40 | 9,276 |
| 2026-08-13 | 408.00 | 414.60 | 405.20 | 410.20 | 410.20 | 13,545 |
| 2026-08-12 | 409.00 | 409.20 | 402.00 | 405.40 | 405.40 | 14,501 |
| 2026-08-11 | 398.60 | 409.80 | 398.20 | 409.80 | 409.80 | 18,513 |
| 2026-08-10 | 395.00 | 400.00 | 393.20 | 400.00 | 400.00 | 13,477 |
| 2026-08-07 | 384.60 | 397.40 | 384.60 | 392.00 | 392.00 | 15,422 |
| 2026-08-06 | 385.00 | 388.60 | 382.20 | 384.80 | 384.80 | 6,495 |
| 2026-08-05 | 390.00 | 392.80 | 374.80 | 385.00 | 385.00 | 15,525 |
| 2026-08-04 | 384.60 | 391.00 | 384.60 | 391.00 | 391.00 | 7,432 |
| 2026-08-03 | 386.60 | 390.40 | 381.40 | 384.60 | 384.60 | 13,207 |
| 2026-07-31 | 392.80 | 395.80 | 385.20 | 385.20 | 385.20 | 11,272 |
| 2026-07-30 | 389.00 | 402.00 | 388.20 | 391.20 | 391.20 | 25,555 |
| 2026-07-29 | 393.60 | 394.00 | 388.40 | 390.20 | 390.20 | 8,092 |
| 2026-07-28 | 392.80 | 392.80 | 384.00 | 390.60 | 390.60 | 9,870 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 4.4000 CHF |
| 2025-07-04 | 2.2000 CHF |
| 2024-07-01 | 2.0000 CHF |
| 2023-07-03 | 1.3000 CHF |
| 2023-06-30 | 0.6500 CHF |
| 2022-07-04 | 0.6000 CHF |
| 2021-07-07 | 1.1600 CHF |
| 2020-07-08 | 0.2000 CHF |
| 2019-07-03 | 0.5500 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.