Ypsomed Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 408.50 | 408.50 | 402.50 | 406.00 | 398.93 | 2,263 |
| 2024-08-20 | 412.00 | 412.50 | 408.00 | 408.00 | 400.90 | 3,753 |
| 2024-08-19 | 410.00 | 413.00 | 409.00 | 412.00 | 404.83 | 4,192 |
| 2024-08-16 | 410.00 | 411.50 | 408.50 | 411.00 | 403.85 | 3,565 |
| 2024-08-15 | 409.50 | 411.00 | 404.00 | 409.50 | 402.37 | 3,856 |
| 2024-08-14 | 406.00 | 413.50 | 403.00 | 403.00 | 395.99 | 6,352 |
| 2024-08-13 | 401.00 | 405.00 | 398.00 | 404.00 | 396.97 | 4,957 |
| 2024-08-12 | 400.00 | 406.00 | 397.00 | 399.00 | 392.05 | 4,467 |
| 2024-08-09 | 398.00 | 402.50 | 397.50 | 399.50 | 392.55 | 5,943 |
| 2024-08-08 | 388.00 | 396.50 | 382.50 | 394.50 | 387.63 | 5,686 |
| 2024-08-07 | 390.00 | 400.00 | 388.00 | 394.00 | 387.14 | 5,207 |
| 2024-08-06 | 386.50 | 390.00 | 382.00 | 387.00 | 380.26 | 12,082 |
| 2024-08-05 | 385.00 | 388.50 | 373.00 | 387.00 | 380.26 | 21,604 |
| 2024-08-02 | 400.00 | 400.00 | 390.00 | 390.00 | 383.21 | 15,867 |
| 2024-07-31 | 408.00 | 408.50 | 400.00 | 403.50 | 396.48 | 6,248 |
| 2024-07-30 | 403.50 | 403.50 | 400.00 | 403.00 | 395.99 | 5,128 |
| 2024-07-29 | 405.00 | 407.50 | 399.50 | 399.50 | 392.55 | 5,654 |
| 2024-07-26 | 405.00 | 407.50 | 401.00 | 402.00 | 395.00 | 10,038 |
| 2024-07-25 | 402.00 | 402.00 | 395.50 | 398.00 | 391.07 | 5,689 |
| 2024-07-24 | 401.50 | 402.50 | 395.50 | 400.00 | 393.04 | 6,951 |
| 2024-07-23 | 400.00 | 400.00 | 395.00 | 398.00 | 391.07 | 6,462 |
| 2024-07-22 | 395.00 | 401.00 | 395.00 | 398.00 | 391.07 | 9,882 |
| 2024-07-19 | 392.00 | 396.50 | 392.00 | 392.00 | 385.18 | 27,889 |
| 2024-07-18 | 400.00 | 402.50 | 389.50 | 389.50 | 382.72 | 25,353 |
| 2024-07-17 | 427.00 | 427.00 | 399.00 | 405.00 | 397.95 | 26,463 |
| 2024-07-16 | 423.00 | 429.00 | 421.00 | 429.00 | 421.53 | 6,506 |
| 2024-07-15 | 429.00 | 432.00 | 424.00 | 424.00 | 416.62 | 5,913 |
| 2024-07-12 | 428.00 | 429.00 | 421.00 | 427.00 | 419.57 | 8,321 |
| 2024-07-11 | 416.00 | 431.50 | 416.00 | 429.50 | 422.02 | 17,730 |
| 2024-07-10 | 420.00 | 427.50 | 420.00 | 422.50 | 415.15 | 6,829 |
| 2024-07-09 | 425.00 | 427.50 | 420.00 | 420.00 | 412.69 | 6,785 |
| 2024-07-08 | 425.00 | 430.00 | 421.50 | 422.00 | 414.65 | 11,509 |
| 2024-07-05 | 418.00 | 423.00 | 416.00 | 422.00 | 414.65 | 10,440 |
| 2024-07-04 | 415.00 | 419.00 | 412.00 | 416.50 | 409.25 | 11,135 |
| 2024-07-03 | 410.00 | 417.50 | 408.50 | 411.00 | 403.85 | 17,058 |
| 2024-07-02 | 411.00 | 411.00 | 402.00 | 408.50 | 401.39 | 12,387 |
| 2024-07-01 | 413.00 | 417.00 | 408.00 | 408.00 | 400.90 | 18,650 |
| 2024-06-28 | 415.00 | 416.00 | 404.00 | 404.00 | 395.00 | 19,654 |
| 2024-06-27 | 413.50 | 415.50 | 411.50 | 412.00 | 402.82 | 19,499 |
| 2024-06-26 | 397.50 | 411.00 | 396.00 | 411.00 | 401.85 | 22,378 |
| 2024-06-25 | 392.00 | 402.00 | 392.00 | 393.50 | 384.74 | 15,351 |
| 2024-06-24 | 387.00 | 394.50 | 386.50 | 390.50 | 381.80 | 11,828 |
| 2024-06-21 | 391.00 | 397.00 | 384.50 | 384.50 | 375.94 | 69,975 |
| 2024-06-20 | 395.00 | 395.00 | 386.50 | 395.00 | 386.20 | 12,450 |
| 2024-06-19 | 396.50 | 396.50 | 386.00 | 393.00 | 384.25 | 18,104 |
| 2024-06-18 | 390.50 | 397.50 | 389.50 | 396.00 | 387.18 | 9,552 |
| 2024-06-17 | 406.50 | 410.00 | 392.50 | 393.50 | 384.74 | 11,558 |
| 2024-06-14 | 407.00 | 407.00 | 397.50 | 401.50 | 392.56 | 11,140 |
| 2024-06-13 | 410.00 | 416.00 | 401.00 | 401.00 | 392.07 | 19,742 |
| 2024-06-12 | 399.00 | 406.50 | 394.50 | 406.50 | 397.45 | 16,979 |
| 2024-06-11 | 396.50 | 397.00 | 392.50 | 394.50 | 385.71 | 7,126 |
| 2024-06-10 | 393.00 | 397.00 | 390.50 | 393.50 | 384.74 | 7,131 |
| 2024-06-07 | 395.00 | 401.50 | 392.50 | 394.50 | 385.71 | 7,643 |
| 2024-06-06 | 394.00 | 397.50 | 390.50 | 395.00 | 386.20 | 11,949 |
| 2024-06-05 | 388.00 | 392.50 | 385.50 | 390.50 | 381.80 | 9,951 |
| 2024-06-04 | 388.00 | 390.00 | 381.50 | 385.00 | 376.43 | 12,531 |
| 2024-06-03 | 400.00 | 400.00 | 385.00 | 390.00 | 381.31 | 17,915 |
| 2024-05-31 | 385.00 | 386.00 | 378.00 | 382.00 | 373.49 | 24,749 |
| 2024-05-30 | 386.00 | 391.50 | 384.50 | 384.50 | 375.94 | 12,390 |
| 2024-05-29 | 394.50 | 395.00 | 383.00 | 386.00 | 377.40 | 16,291 |
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.