Ypsomed Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	170.20	173.00	168.60	172.80	167.73	17,848
2022-12-15	173.80	173.80	169.60	171.20	166.18	9,268
2022-12-14	170.40	173.80	169.40	173.20	168.12	16,131
2022-12-13	167.60	173.40	166.00	171.60	166.57	22,397
2022-12-12	168.00	168.20	163.00	166.00	161.13	20,531
2022-12-09	172.60	176.80	158.80	168.80	163.85	84,311
2022-12-08	201.50	203.00	199.80	200.00	194.13	15,342
2022-12-07	198.40	202.50	197.00	202.00	196.07	7,721
2022-12-06	197.60	199.80	195.80	198.40	192.58	10,492
2022-12-05	204.00	204.00	197.40	198.40	192.58	14,611
2022-12-02	200.50	205.50	200.50	204.50	198.50	19,110
2022-12-01	197.60	204.00	197.60	202.00	196.07	26,823
2022-11-30	190.80	197.80	190.80	197.80	192.00	29,685
2022-11-29	190.00	194.20	189.60	191.80	186.17	10,656
2022-11-28	190.40	191.40	187.60	190.60	185.01	13,603
2022-11-25	188.00	192.00	186.00	192.00	186.37	11,110
2022-11-24	184.00	188.00	183.80	187.80	182.29	8,126
2022-11-23	188.40	188.40	182.00	184.60	179.18	8,967
2022-11-22	189.20	193.40	185.40	187.20	181.71	27,426
2022-11-21	181.00	190.00	181.00	188.40	182.87	23,323
2022-11-18	181.00	181.00	177.40	181.00	175.69	5,506
2022-11-17	180.00	183.00	178.40	181.20	175.88	18,037
2022-11-16	170.20	181.80	170.20	180.00	174.72	32,027
2022-11-15	169.00	169.00	165.60	168.80	163.85	8,409
2022-11-14	169.40	171.00	167.60	168.40	163.46	4,749
2022-11-11	169.80	170.80	167.20	170.80	165.79	5,814
2022-11-10	165.20	169.40	165.20	169.00	164.04	3,780
2022-11-09	165.00	166.00	163.40	165.20	160.35	17,552
2022-11-08	167.40	168.00	165.20	166.00	161.13	8,001
2022-11-07	166.00	167.80	163.80	167.80	162.88	5,061
2022-11-04	164.00	165.20	162.00	164.40	159.58	4,491
2022-11-03	161.60	165.00	161.20	163.80	158.99	6,931
2022-11-02	161.80	163.00	160.20	162.80	158.02	4,009
2022-11-01	161.00	161.60	160.00	160.20	155.50	2,614
2022-10-31	157.00	162.40	157.00	161.20	156.47	5,516
2022-10-28	161.00	161.00	156.80	158.80	154.14	4,174
2022-10-27	164.00	164.00	159.20	159.60	154.92	1,834
2022-10-26	159.80	161.60	158.00	161.60	156.86	4,356
2022-10-25	156.00	161.60	155.00	159.20	154.53	3,666
2022-10-24	158.00	159.40	156.40	158.60	153.95	3,786
2022-10-21	154.40	156.60	153.20	156.00	151.42	1,649
2022-10-20	155.00	157.60	152.80	156.20	151.62	4,186
2022-10-19	160.40	160.60	156.80	157.60	152.98	3,387
2022-10-18	159.00	165.60	158.00	162.00	157.25	10,363
2022-10-17	154.60	158.20	153.40	157.20	152.59	3,786
2022-10-14	153.00	158.40	153.00	155.20	150.65	9,305
2022-10-13	151.40	151.80	147.00	151.60	147.15	3,731
2022-10-12	150.40	150.80	146.80	150.80	146.38	3,306
2022-10-11	149.60	149.80	148.40	149.80	145.41	1,325
2022-10-10	147.60	148.80	147.20	148.80	144.43	3,305
2022-10-07	153.00	153.00	148.60	150.40	145.99	4,340
2022-10-06	150.60	152.40	150.60	151.40	146.96	1,777
2022-10-05	149.40	150.60	148.40	149.20	144.82	5,513
2022-10-04	149.00	151.20	147.60	148.80	144.43	5,583
2022-10-03	146.00	147.20	142.40	144.80	140.55	5,622
2022-09-30	146.00	148.20	144.00	148.20	143.85	5,391
2022-09-29	149.00	149.00	144.00	147.80	143.46	3,414
2022-09-28	144.80	147.20	140.80	147.20	142.88	4,813
2022-09-27	145.20	146.40	144.00	144.80	140.55	2,352
2022-09-26	143.40	146.80	143.40	146.60	142.30	5,914

← NewerPage 17 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.