Ypsomed Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	181.60	186.40	180.60	185.60	180.15	4,356
2023-03-13	183.20	185.00	179.40	182.40	177.05	6,914
2023-03-10	184.20	184.40	183.40	184.00	178.60	2,346
2023-03-09	185.00	186.80	182.60	186.80	181.32	5,894
2023-03-08	185.00	186.00	181.20	186.00	180.54	10,656
2023-03-07	184.20	184.60	183.20	184.00	178.60	3,883
2023-03-06	184.00	185.20	182.20	184.20	178.80	4,297
2023-03-03	184.40	184.80	184.00	184.80	179.38	2,237
2023-03-02	185.00	185.00	182.20	184.80	179.38	4,283
2023-03-01	184.00	184.00	182.20	184.00	178.60	3,573
2023-02-28	182.60	183.20	181.80	182.80	177.44	6,235
2023-02-27	182.20	183.60	181.40	183.20	177.83	3,262
2023-02-24	182.60	183.60	181.60	182.40	177.05	3,104
2023-02-23	182.20	183.80	181.20	181.20	175.88	7,063
2023-02-22	183.00	183.60	179.20	182.20	176.85	5,209
2023-02-21	182.60	184.00	181.40	182.60	177.24	4,457
2023-02-20	181.80	183.80	181.20	182.80	177.44	3,182
2023-02-17	182.00	182.20	177.80	182.20	176.85	3,900
2023-02-16	186.00	186.00	180.40	182.80	177.44	4,831
2023-02-15	184.00	186.20	184.00	185.40	179.96	2,898
2023-02-14	184.00	185.80	183.40	185.40	179.96	5,345
2023-02-13	185.40	186.00	182.40	185.20	179.77	4,417
2023-02-10	184.20	184.40	179.60	181.80	176.47	4,248
2023-02-09	183.60	185.40	181.00	184.60	179.18	5,198
2023-02-08	183.80	184.20	182.00	182.40	177.05	4,147
2023-02-07	183.20	184.40	182.40	182.40	177.05	4,445
2023-02-06	184.60	184.80	183.00	184.40	178.99	2,840
2023-02-03	185.40	188.40	184.60	186.60	181.13	10,463
2023-02-02	188.80	188.80	184.20	185.00	179.57	7,661
2023-02-01	188.00	189.20	184.40	186.00	180.54	5,289
2023-01-31	188.20	191.20	186.80	187.40	181.90	5,591
2023-01-30	193.20	193.40	189.00	189.40	183.84	11,291
2023-01-27	192.40	194.20	191.00	193.20	187.53	6,300
2023-01-26	196.00	196.00	191.40	192.40	186.76	4,168
2023-01-25	193.00	193.80	190.20	193.80	188.11	7,998
2023-01-24	188.60	193.00	188.60	193.00	187.34	10,780
2023-01-23	190.00	190.40	187.60	190.00	184.43	7,819
2023-01-20	189.40	191.20	188.20	189.00	183.45	10,439
2023-01-19	185.20	189.60	185.20	188.80	183.26	5,433
2023-01-18	185.00	187.20	184.20	187.20	181.71	6,471
2023-01-17	187.80	187.80	183.60	185.20	179.77	3,768
2023-01-16	180.60	191.80	178.80	187.80	182.29	23,852
2023-01-13	170.00	172.80	169.80	170.80	165.79	4,892
2023-01-12	171.80	172.80	170.80	171.00	165.98	3,400
2023-01-11	173.60	175.20	172.40	172.80	167.73	2,202
2023-01-10	173.80	174.40	169.00	174.00	168.90	3,004
2023-01-09	173.40	173.80	171.60	173.00	167.92	4,529
2023-01-06	174.20	176.80	172.00	173.60	168.51	3,541
2023-01-05	173.40	174.00	172.00	174.00	168.90	2,842
2023-01-04	173.60	175.00	172.60	175.00	169.87	6,076
2023-01-03	170.60	174.00	169.00	173.40	168.31	6,953
2022-12-30	171.20	172.00	168.40	168.80	163.85	2,749
2022-12-29	168.40	172.00	168.00	172.00	166.95	2,568
2022-12-28	171.40	171.40	168.00	169.00	164.04	3,757
2022-12-27	171.00	173.80	171.00	172.00	166.95	2,561
2022-12-23	173.60	173.80	171.60	173.80	168.70	4,161
2022-12-22	172.00	174.80	170.80	172.60	167.54	6,137
2022-12-21	170.20	173.60	170.00	173.40	168.31	9,148
2022-12-20	169.20	171.40	168.60	169.20	164.24	7,763
2022-12-19	172.00	174.20	169.80	170.80	165.79	7,288

← NewerPage 16 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.