Ypsomed Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 369.00 | 372.50 | 360.00 | 365.00 | 356.87 | 30,702 |
| 2024-02-26 | 355.00 | 373.00 | 348.50 | 371.50 | 363.23 | 23,286 |
| 2024-02-23 | 357.50 | 363.00 | 356.50 | 356.50 | 348.56 | 22,646 |
| 2024-02-22 | 354.00 | 360.50 | 351.50 | 356.00 | 348.07 | 12,864 |
| 2024-02-21 | 342.50 | 349.00 | 342.50 | 349.00 | 341.23 | 8,624 |
| 2024-02-20 | 340.00 | 343.50 | 337.00 | 341.50 | 333.89 | 10,620 |
| 2024-02-19 | 343.00 | 345.50 | 327.50 | 344.00 | 336.34 | 12,336 |
| 2024-02-16 | 347.50 | 347.50 | 339.50 | 344.00 | 336.34 | 9,131 |
| 2024-02-15 | 350.00 | 351.00 | 345.00 | 345.00 | 337.32 | 5,916 |
| 2024-02-14 | 339.00 | 350.00 | 339.00 | 348.50 | 340.74 | 4,656 |
| 2024-02-13 | 339.50 | 344.00 | 337.50 | 341.50 | 333.89 | 17,953 |
| 2024-02-12 | 339.50 | 342.50 | 337.00 | 339.00 | 331.45 | 8,261 |
| 2024-02-09 | 322.00 | 339.50 | 320.00 | 339.00 | 331.45 | 20,444 |
| 2024-02-08 | 322.00 | 323.00 | 315.00 | 320.00 | 312.87 | 9,821 |
| 2024-02-07 | 313.00 | 323.50 | 313.00 | 319.50 | 312.38 | 21,945 |
| 2024-02-06 | 311.50 | 314.00 | 309.00 | 314.00 | 307.01 | 8,165 |
| 2024-02-05 | 308.00 | 311.50 | 307.50 | 311.00 | 304.07 | 7,279 |
| 2024-02-02 | 306.00 | 309.50 | 305.50 | 309.00 | 302.12 | 7,371 |
| 2024-02-01 | 308.00 | 311.00 | 303.50 | 306.00 | 299.19 | 3,878 |
| 2024-01-31 | 307.50 | 308.50 | 304.00 | 305.50 | 298.70 | 6,543 |
| 2024-01-30 | 302.50 | 310.50 | 301.50 | 307.00 | 300.16 | 11,535 |
| 2024-01-29 | 300.00 | 300.00 | 295.00 | 298.50 | 291.85 | 7,000 |
| 2024-01-26 | 305.00 | 308.00 | 299.00 | 301.00 | 294.30 | 6,061 |
| 2024-01-25 | 310.00 | 310.00 | 302.50 | 304.50 | 297.72 | 4,570 |
| 2024-01-24 | 310.00 | 313.00 | 306.00 | 310.50 | 303.58 | 9,759 |
| 2024-01-23 | 304.00 | 308.50 | 304.00 | 305.00 | 298.21 | 5,582 |
| 2024-01-22 | 301.00 | 304.50 | 300.50 | 304.50 | 297.72 | 7,435 |
| 2024-01-19 | 300.00 | 301.50 | 296.50 | 296.50 | 289.90 | 6,565 |
| 2024-01-18 | 292.00 | 299.50 | 291.00 | 297.00 | 290.39 | 6,625 |
| 2024-01-17 | 292.00 | 294.00 | 287.50 | 292.00 | 285.50 | 8,871 |
| 2024-01-16 | 294.50 | 297.50 | 292.00 | 294.00 | 287.45 | 6,480 |
| 2024-01-15 | 303.50 | 303.50 | 294.00 | 295.50 | 288.92 | 9,369 |
| 2024-01-12 | 302.00 | 308.50 | 302.00 | 307.00 | 300.16 | 7,132 |
| 2024-01-11 | 304.50 | 305.00 | 301.00 | 302.00 | 295.27 | 5,072 |
| 2024-01-10 | 306.50 | 308.00 | 298.50 | 303.50 | 296.74 | 15,941 |
| 2024-01-09 | 301.00 | 309.00 | 295.00 | 307.50 | 300.65 | 8,490 |
| 2024-01-08 | 296.00 | 301.00 | 291.00 | 301.00 | 294.30 | 9,216 |
| 2024-01-05 | 298.50 | 298.50 | 292.50 | 295.50 | 288.92 | 6,425 |
| 2024-01-04 | 293.00 | 298.50 | 290.00 | 297.00 | 290.39 | 5,501 |
| 2024-01-03 | 303.00 | 303.00 | 289.00 | 292.50 | 285.99 | 7,957 |
| 2023-12-29 | 302.00 | 304.50 | 300.00 | 303.00 | 296.25 | 4,812 |
| 2023-12-28 | 299.50 | 301.50 | 299.50 | 301.00 | 294.30 | 4,321 |
| 2023-12-27 | 300.50 | 302.50 | 298.50 | 300.50 | 293.81 | 3,939 |
| 2023-12-22 | 299.00 | 301.00 | 297.00 | 300.00 | 293.32 | 4,494 |
| 2023-12-21 | 301.00 | 301.00 | 298.00 | 299.00 | 292.34 | 3,039 |
| 2023-12-20 | 295.00 | 301.00 | 295.00 | 301.00 | 294.30 | 10,018 |
| 2023-12-19 | 293.50 | 299.00 | 293.50 | 297.00 | 290.39 | 13,856 |
| 2023-12-18 | 292.50 | 294.50 | 288.50 | 293.00 | 286.47 | 8,141 |
| 2023-12-15 | 299.00 | 300.00 | 290.50 | 292.50 | 285.99 | 13,635 |
| 2023-12-14 | 302.00 | 308.00 | 296.00 | 300.00 | 293.32 | 14,415 |
| 2023-12-13 | 301.00 | 305.00 | 297.00 | 300.50 | 293.81 | 12,417 |
| 2023-12-12 | 299.00 | 301.00 | 297.50 | 300.00 | 293.32 | 9,593 |
| 2023-12-11 | 302.00 | 303.50 | 296.50 | 297.50 | 290.87 | 12,574 |
| 2023-12-08 | 296.00 | 303.00 | 296.00 | 302.50 | 295.76 | 7,758 |
| 2023-12-07 | 297.50 | 299.50 | 295.00 | 295.00 | 288.43 | 9,823 |
| 2023-12-06 | 302.00 | 302.00 | 296.50 | 297.50 | 290.87 | 6,764 |
| 2023-12-05 | 297.00 | 303.00 | 296.00 | 301.50 | 294.79 | 5,499 |
| 2023-12-04 | 300.50 | 303.50 | 292.00 | 298.00 | 291.36 | 17,297 |
| 2023-12-01 | 306.50 | 308.00 | 302.00 | 304.00 | 297.23 | 7,523 |
| 2023-11-30 | 302.50 | 305.00 | 300.00 | 304.50 | 297.72 | 23,034 |
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.