Ypsomed Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 405.00 | 405.00 | 389.50 | 389.50 | 380.83 | 19,923 |
| 2024-05-27 | 390.00 | 409.00 | 389.00 | 405.50 | 396.47 | 22,580 |
| 2024-05-24 | 380.00 | 395.00 | 377.00 | 387.00 | 378.38 | 22,373 |
| 2024-05-23 | 385.00 | 396.00 | 381.00 | 382.50 | 373.98 | 23,611 |
| 2024-05-22 | 362.00 | 390.00 | 358.00 | 388.00 | 379.36 | 33,492 |
| 2024-05-21 | 330.00 | 340.50 | 330.00 | 338.00 | 330.47 | 20,021 |
| 2024-05-17 | 333.00 | 334.50 | 327.00 | 328.50 | 321.18 | 13,221 |
| 2024-05-16 | 330.00 | 337.00 | 329.50 | 333.50 | 326.07 | 10,205 |
| 2024-05-15 | 332.00 | 333.50 | 326.00 | 331.00 | 323.63 | 17,267 |
| 2024-05-14 | 331.00 | 333.00 | 326.00 | 331.50 | 324.12 | 8,654 |
| 2024-05-13 | 331.00 | 333.50 | 327.00 | 332.00 | 324.61 | 11,321 |
| 2024-05-10 | 337.00 | 337.00 | 330.50 | 332.00 | 324.61 | 6,224 |
| 2024-05-08 | 333.00 | 335.50 | 331.00 | 332.00 | 324.61 | 5,307 |
| 2024-05-07 | 334.00 | 334.00 | 329.00 | 332.50 | 325.09 | 5,704 |
| 2024-05-06 | 334.50 | 335.50 | 326.50 | 331.50 | 324.12 | 7,244 |
| 2024-05-03 | 328.00 | 334.00 | 327.50 | 333.50 | 326.07 | 9,154 |
| 2024-05-02 | 328.50 | 332.50 | 324.50 | 328.00 | 320.70 | 9,640 |
| 2024-04-30 | 333.00 | 335.00 | 324.00 | 329.00 | 321.67 | 19,342 |
| 2024-04-29 | 336.50 | 341.50 | 332.00 | 335.00 | 327.54 | 11,049 |
| 2024-04-26 | 342.00 | 344.00 | 334.50 | 337.50 | 329.98 | 20,107 |
| 2024-04-25 | 355.00 | 355.00 | 339.00 | 339.00 | 331.45 | 18,891 |
| 2024-04-24 | 364.00 | 367.50 | 355.50 | 359.00 | 351.00 | 27,687 |
| 2024-04-23 | 362.50 | 368.00 | 348.00 | 365.00 | 356.87 | 19,304 |
| 2024-04-22 | 367.00 | 377.50 | 363.00 | 365.50 | 357.36 | 21,428 |
| 2024-04-19 | 374.50 | 382.00 | 372.00 | 380.00 | 371.54 | 11,421 |
| 2024-04-18 | 376.50 | 380.00 | 364.50 | 380.00 | 371.54 | 16,283 |
| 2024-04-17 | 384.50 | 385.50 | 371.50 | 372.00 | 363.72 | 8,923 |
| 2024-04-16 | 382.50 | 389.50 | 378.50 | 383.50 | 374.96 | 16,574 |
| 2024-04-15 | 379.50 | 387.50 | 379.50 | 387.50 | 378.87 | 13,227 |
| 2024-04-12 | 378.00 | 384.50 | 376.50 | 380.00 | 371.54 | 12,801 |
| 2024-04-11 | 368.50 | 375.50 | 367.00 | 375.00 | 366.65 | 6,641 |
| 2024-04-10 | 378.00 | 379.00 | 365.00 | 371.00 | 362.74 | 9,979 |
| 2024-04-09 | 375.50 | 380.50 | 371.50 | 375.50 | 367.14 | 8,013 |
| 2024-04-08 | 368.00 | 376.00 | 367.50 | 375.00 | 366.65 | 9,897 |
| 2024-04-05 | 360.00 | 369.50 | 359.50 | 369.50 | 361.27 | 7,961 |
| 2024-04-04 | 364.00 | 368.00 | 360.00 | 366.50 | 358.34 | 7,359 |
| 2024-04-03 | 357.00 | 361.50 | 355.00 | 361.50 | 353.45 | 11,421 |
| 2024-04-02 | 360.00 | 363.00 | 352.50 | 355.00 | 347.09 | 11,116 |
| 2024-03-28 | 360.50 | 361.00 | 355.50 | 360.50 | 352.47 | 7,329 |
| 2024-03-27 | 365.00 | 369.00 | 358.00 | 360.00 | 351.98 | 6,095 |
| 2024-03-26 | 359.00 | 363.50 | 357.00 | 359.00 | 351.00 | 5,184 |
| 2024-03-25 | 360.50 | 363.50 | 352.50 | 359.50 | 351.49 | 9,243 |
| 2024-03-22 | 360.00 | 364.00 | 358.50 | 363.50 | 355.40 | 7,623 |
| 2024-03-21 | 350.00 | 361.00 | 346.00 | 361.00 | 352.96 | 9,719 |
| 2024-03-20 | 348.00 | 358.00 | 340.50 | 350.00 | 342.21 | 15,232 |
| 2024-03-19 | 350.50 | 352.00 | 343.00 | 347.00 | 339.27 | 11,787 |
| 2024-03-18 | 355.50 | 356.50 | 349.00 | 353.50 | 345.63 | 10,978 |
| 2024-03-15 | 360.00 | 361.50 | 354.00 | 357.00 | 349.05 | 9,953 |
| 2024-03-14 | 352.00 | 362.50 | 342.00 | 361.50 | 353.45 | 16,157 |
| 2024-03-13 | 358.00 | 360.00 | 348.50 | 350.50 | 342.69 | 20,500 |
| 2024-03-12 | 363.00 | 364.50 | 355.50 | 359.50 | 351.49 | 11,485 |
| 2024-03-11 | 371.00 | 377.00 | 360.00 | 363.50 | 355.40 | 16,566 |
| 2024-03-08 | 369.00 | 373.00 | 368.50 | 372.50 | 364.20 | 119,026 |
| 2024-03-07 | 359.50 | 368.00 | 357.50 | 367.50 | 359.32 | 10,681 |
| 2024-03-06 | 360.00 | 362.00 | 359.00 | 361.00 | 352.96 | 108,350 |
| 2024-03-05 | 360.00 | 363.50 | 358.50 | 361.50 | 353.45 | 11,221 |
| 2024-03-04 | 365.00 | 368.00 | 355.50 | 362.50 | 354.43 | 7,649 |
| 2024-03-01 | 365.00 | 367.00 | 359.00 | 365.00 | 356.87 | 11,263 |
| 2024-02-29 | 362.50 | 366.00 | 361.00 | 364.50 | 356.38 | 9,781 |
| 2024-02-28 | 364.50 | 365.00 | 358.50 | 365.00 | 356.87 | 9,190 |
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.