Ypsomed Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	299.50	304.50	299.50	302.50	295.76	20,592
2023-11-28	301.50	301.50	296.50	299.50	292.83	12,673
2023-11-27	295.50	302.00	295.00	302.00	295.27	19,015
2023-11-24	293.00	295.50	290.00	293.50	286.96	6,578
2023-11-23	286.00	293.00	285.00	293.00	286.47	9,809
2023-11-22	290.00	297.00	287.50	290.50	284.03	14,543
2023-11-21	283.50	293.50	279.50	290.00	283.54	21,968
2023-11-20	276.00	284.00	273.50	281.50	275.23	19,496
2023-11-17	269.50	279.00	269.50	274.00	267.90	11,942
2023-11-16	275.00	275.00	261.50	268.00	262.03	5,185
2023-11-15	278.00	284.00	269.00	270.00	263.99	18,928
2023-11-14	263.00	275.00	263.00	273.50	267.41	15,478
2023-11-13	258.00	263.00	258.00	262.50	256.65	6,218
2023-11-10	258.00	262.00	255.50	260.00	254.21	6,044
2023-11-09	260.00	264.50	260.00	260.00	254.21	5,666
2023-11-08	257.50	265.50	257.50	261.50	255.68	6,816
2023-11-07	252.50	259.00	252.00	257.00	251.28	9,499
2023-11-06	251.50	252.00	250.00	252.00	246.39	3,781
2023-11-03	253.00	254.50	250.00	252.00	246.39	4,685
2023-11-02	253.00	256.00	250.50	252.50	246.88	10,046
2023-11-01	251.50	253.00	250.00	250.50	244.92	16,333
2023-10-31	248.50	254.00	247.50	250.00	244.43	7,878
2023-10-30	249.00	252.00	248.00	249.50	243.94	9,027
2023-10-27	246.00	250.00	245.50	247.50	241.99	6,400
2023-10-26	252.00	253.00	246.50	249.00	243.45	7,725
2023-10-25	258.00	258.50	250.00	253.50	247.85	8,528
2023-10-24	252.00	258.50	251.50	258.00	252.25	12,965
2023-10-23	248.50	253.50	247.00	253.00	247.37	7,081
2023-10-20	253.00	253.00	246.00	248.50	242.97	5,980
2023-10-19	251.00	255.00	248.50	251.00	245.41	11,138
2023-10-18	250.00	253.00	247.00	250.50	244.92	7,179
2023-10-17	250.00	253.00	247.50	250.00	244.43	5,663
2023-10-16	255.00	255.00	249.00	252.50	246.88	8,534
2023-10-13	253.00	255.00	251.00	252.50	246.88	4,191
2023-10-12	261.50	261.50	253.50	254.00	248.34	4,913
2023-10-11	250.00	260.00	249.50	259.00	253.23	12,293
2023-10-10	250.00	251.00	243.50	249.00	243.45	10,001
2023-10-09	249.50	255.50	247.50	248.50	242.97	11,299
2023-10-06	249.50	250.50	243.50	249.00	243.45	14,337
2023-10-05	251.50	254.50	248.00	250.50	244.92	5,573
2023-10-04	252.00	252.50	247.00	248.00	242.48	24,452
2023-10-03	258.00	259.00	253.50	254.00	248.34	10,228
2023-10-02	269.50	270.00	257.50	259.50	253.72	11,626
2023-09-29	268.00	273.50	266.00	269.50	263.50	20,725
2023-09-28	260.50	267.00	260.50	264.50	258.61	48,691
2023-09-27	261.50	262.00	257.00	259.00	253.23	6,245
2023-09-26	261.50	264.00	258.00	260.50	254.70	6,193
2023-09-25	265.50	268.50	261.00	263.50	257.63	8,677
2023-09-22	271.00	272.00	264.00	265.50	259.59	22,731
2023-09-21	277.00	278.00	266.50	268.00	262.03	29,544
2023-09-20	280.00	280.00	273.00	276.00	269.85	39,629
2023-09-19	272.50	276.00	266.00	266.50	260.56	8,163
2023-09-18	276.00	276.00	271.50	273.00	266.92	4,954
2023-09-15	269.50	275.00	269.00	275.00	268.88	21,832
2023-09-14	263.00	270.00	263.00	269.00	263.01	5,262
2023-09-13	270.00	270.50	261.50	263.00	257.14	11,165
2023-09-12	277.50	277.50	270.00	272.50	266.43	14,875
2023-09-11	272.00	274.00	269.00	274.00	267.90	17,635
2023-09-08	274.00	278.50	266.50	272.50	266.43	11,586
2023-09-07	265.00	276.50	265.00	275.50	269.36	15,179

← NewerPage 13 of 21 · 1,257 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.