Ypsomed Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	251.00	263.50	251.00	263.50	257.63	31,038
2023-09-05	255.50	258.00	252.00	253.50	247.85	2,986
2023-09-04	252.00	258.00	252.00	254.50	248.83	5,522
2023-09-01	258.00	258.00	249.00	250.00	244.43	7,367
2023-08-31	255.50	261.00	253.00	261.00	255.19	24,880
2023-08-30	254.50	255.50	252.00	255.50	249.81	5,365
2023-08-29	251.50	253.00	248.50	253.00	247.37	4,604
2023-08-28	252.50	253.50	247.50	250.00	244.43	6,244
2023-08-25	251.00	251.50	248.50	250.50	244.92	2,302
2023-08-24	252.00	257.00	250.00	250.50	244.92	3,846
2023-08-23	256.00	256.00	249.50	256.00	250.30	3,852
2023-08-22	255.00	255.50	251.00	253.00	247.37	1,937
2023-08-21	255.50	258.50	253.50	254.00	248.34	3,328
2023-08-18	255.00	258.50	253.50	256.50	250.79	4,853
2023-08-17	262.00	263.00	254.50	256.00	250.30	7,967
2023-08-16	263.50	270.00	263.50	267.00	261.05	8,413
2023-08-15	263.00	266.50	260.00	265.00	259.10	3,294
2023-08-14	267.50	268.00	262.00	264.00	258.12	5,574
2023-08-11	263.50	268.50	262.50	266.00	260.08	10,632
2023-08-10	261.00	266.00	260.00	264.00	258.12	7,133
2023-08-09	257.50	260.50	254.00	260.50	254.70	8,737
2023-08-08	248.50	256.00	246.00	256.00	250.30	9,215
2023-08-07	251.50	252.50	248.00	249.00	243.45	3,254
2023-08-04	252.50	252.50	250.00	250.50	244.92	3,394
2023-08-03	253.00	253.50	250.50	252.50	246.88	3,516
2023-08-02	252.50	256.00	250.50	253.50	247.85	6,405
2023-07-31	257.50	258.50	255.00	256.00	250.30	4,146
2023-07-28	258.50	259.00	255.00	257.50	251.77	3,432
2023-07-27	255.00	257.50	253.00	257.50	251.77	7,026
2023-07-26	254.50	255.50	248.50	251.00	245.41	7,989
2023-07-25	257.00	257.00	252.50	256.00	250.30	5,739
2023-07-24	259.00	259.00	252.00	256.50	250.79	5,153
2023-07-21	261.50	264.50	253.00	257.00	251.28	8,108
2023-07-20	265.00	266.00	262.00	264.00	258.12	5,353
2023-07-19	270.00	270.00	257.00	265.50	259.59	10,183
2023-07-18	260.00	273.00	260.00	272.00	265.94	18,023
2023-07-17	256.50	263.50	256.50	263.00	257.14	13,494
2023-07-14	256.00	258.50	252.50	258.50	252.74	8,061
2023-07-13	248.50	255.00	248.50	252.50	246.88	18,805
2023-07-12	247.00	248.00	243.50	247.00	241.50	7,215
2023-07-11	250.00	250.00	244.50	248.00	242.48	5,616
2023-07-10	245.00	252.00	243.50	250.50	244.92	8,049
2023-07-07	248.00	248.00	245.50	246.00	240.52	5,950
2023-07-06	253.00	253.00	247.00	247.00	241.50	9,810
2023-07-05	250.50	255.00	250.50	253.50	247.85	8,328
2023-07-04	257.00	257.00	248.50	251.50	245.90	12,974
2023-07-03	270.00	270.00	256.00	257.00	251.28	17,666
2023-06-30	267.50	270.50	267.50	270.00	262.72	15,420
2023-06-29	262.50	268.00	262.50	268.00	260.14	9,287
2023-06-28	260.00	263.50	256.50	262.00	254.31	9,587
2023-06-27	262.00	262.50	255.50	259.00	251.40	10,209
2023-06-26	265.00	265.00	260.50	261.00	253.34	22,437
2023-06-23	262.00	265.00	262.00	264.00	256.25	7,508
2023-06-22	260.00	264.00	258.50	264.00	256.25	8,827
2023-06-21	257.50	262.00	257.50	261.00	253.34	4,884
2023-06-20	259.50	260.00	256.50	257.00	249.46	6,755
2023-06-19	262.50	262.50	259.00	260.50	252.86	5,596
2023-06-16	264.50	265.00	261.50	263.00	255.28	13,464
2023-06-15	261.50	263.50	260.00	263.50	255.77	16,704
2023-06-14	262.00	263.50	260.00	261.50	253.83	28,944

← NewerPage 14 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.