Ypsomed Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	262.00	262.50	260.00	262.00	254.31	6,500
2023-06-12	256.00	262.00	256.00	262.00	254.31	14,399
2023-06-09	251.00	255.50	246.00	255.00	247.52	12,550
2023-06-08	259.00	260.50	246.50	250.00	242.67	22,571
2023-06-07	258.50	263.00	256.50	260.50	252.86	48,644
2023-06-06	254.00	257.00	253.50	257.00	249.46	18,036
2023-06-05	250.00	252.50	249.50	252.50	245.09	13,714
2023-06-02	249.00	250.00	245.00	250.00	242.67	22,885
2023-06-01	239.00	248.50	238.50	248.50	241.21	24,685
2023-05-31	237.50	239.00	236.50	238.00	231.02	43,517
2023-05-30	236.00	239.00	232.00	237.50	230.53	20,245
2023-05-26	230.00	236.50	227.50	236.00	229.08	20,691
2023-05-25	234.50	236.50	228.00	229.00	222.28	18,745
2023-05-24	231.00	231.00	225.00	226.00	219.37	9,627
2023-05-23	234.00	234.00	229.00	229.50	222.77	13,516
2023-05-22	232.00	233.50	227.50	233.50	226.65	7,554
2023-05-19	226.50	231.50	226.50	231.00	224.22	5,259
2023-05-17	233.00	233.00	225.50	226.50	219.85	8,120
2023-05-16	236.00	236.00	231.50	231.50	224.71	9,880
2023-05-15	229.00	236.00	226.50	236.00	229.08	19,777
2023-05-12	225.00	230.00	224.50	229.00	222.28	15,587
2023-05-11	224.50	225.00	223.50	225.00	218.40	7,263
2023-05-10	223.00	225.00	222.50	225.00	218.40	7,011
2023-05-09	223.00	223.50	220.00	222.50	215.97	11,409
2023-05-08	216.50	223.00	216.50	220.50	214.03	18,218
2023-05-05	215.00	217.50	213.00	217.00	210.63	7,166
2023-05-04	213.00	215.00	212.50	215.00	208.69	6,315
2023-05-03	213.00	214.50	210.50	213.50	207.24	24,968
2023-05-02	209.00	215.00	208.00	212.00	205.78	25,968
2023-04-28	207.50	210.00	203.00	207.50	201.41	10,963
2023-04-27	206.00	206.50	202.00	206.50	200.44	11,041
2023-04-26	206.00	206.50	202.50	206.50	200.44	5,732
2023-04-25	206.00	206.50	205.00	205.00	198.99	5,304
2023-04-24	201.50	207.00	200.00	205.50	199.47	20,979
2023-04-21	197.00	203.00	196.00	202.50	196.56	40,058
2023-04-20	198.00	198.00	195.20	196.40	190.64	14,214
2023-04-19	199.00	200.00	198.40	199.60	193.74	8,286
2023-04-18	200.00	203.00	200.00	200.50	194.62	5,111
2023-04-17	203.50	204.00	201.00	201.00	195.10	3,893
2023-04-14	202.50	204.00	201.00	203.50	197.53	8,006
2023-04-13	198.60	203.00	198.40	203.00	197.04	3,589
2023-04-12	202.00	202.50	198.00	199.80	193.94	9,820
2023-04-11	204.00	204.50	199.80	203.00	197.04	11,392
2023-04-06	193.60	204.00	193.60	203.00	197.04	20,502
2023-04-05	187.60	194.00	185.40	194.00	188.31	30,083
2023-04-04	190.40	190.40	186.20	187.60	182.10	10,075
2023-04-03	192.60	192.60	190.40	190.40	184.81	4,483
2023-03-31	191.20	192.80	190.00	192.40	186.76	7,411
2023-03-30	188.20	192.40	188.20	190.60	185.01	4,065
2023-03-29	186.60	191.00	186.40	189.40	183.84	12,042
2023-03-28	183.20	188.40	183.20	187.00	181.51	6,254
2023-03-27	181.40	183.00	181.00	183.00	177.63	21,268
2023-03-24	181.00	181.40	179.00	181.20	175.88	6,991
2023-03-23	181.00	182.00	179.20	181.60	176.27	5,663
2023-03-22	183.00	183.00	180.40	181.40	176.08	6,097
2023-03-21	181.80	183.20	181.80	182.60	177.24	13,557
2023-03-20	181.40	183.00	178.80	182.20	176.85	4,147
2023-03-17	182.40	184.40	181.40	183.40	178.02	6,871
2023-03-16	184.00	184.00	181.00	183.40	178.02	9,624
2023-03-15	184.00	186.80	180.60	181.00	175.69	5,064

← NewerPage 15 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.