Ypsomed Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	148.00	148.00	142.40	144.20	139.97	6,887
2022-09-22	149.00	151.20	148.60	149.00	144.63	6,330
2022-09-21	160.00	160.00	145.80	151.20	146.76	27,593
2022-09-20	158.20	160.00	158.00	159.20	154.53	8,819
2022-09-19	159.20	159.20	154.00	157.00	152.39	8,818
2022-09-16	157.20	161.40	155.00	161.20	156.47	41,641
2022-09-15	152.00	157.40	152.00	157.20	152.59	10,377
2022-09-14	150.40	154.00	149.80	154.00	149.48	6,475
2022-09-13	151.80	152.80	150.60	152.20	147.73	3,776
2022-09-12	153.20	154.00	150.40	150.40	145.99	2,966
2022-09-09	150.00	154.00	150.00	151.60	147.15	3,967
2022-09-08	151.00	152.60	149.40	152.60	148.12	6,441
2022-09-07	148.20	150.00	146.00	150.00	145.60	5,380
2022-09-06	144.00	148.40	144.00	147.20	142.88	6,426
2022-09-05	143.80	145.20	141.80	144.60	140.36	3,656
2022-09-02	142.40	146.60	141.00	145.00	140.75	7,165
2022-09-01	147.00	147.00	138.80	140.00	135.89	7,907
2022-08-31	145.80	150.00	145.80	149.80	145.41	7,899
2022-08-30	144.20	146.40	142.00	146.40	142.10	4,860
2022-08-29	144.00	144.00	141.20	143.20	139.00	1,664
2022-08-26	149.00	149.00	142.20	143.40	139.19	4,054
2022-08-25	145.80	148.40	145.80	147.80	143.46	6,800
2022-08-24	145.00	147.00	142.40	146.00	141.72	6,240
2022-08-23	146.40	146.40	144.60	145.20	140.94	3,990
2022-08-22	141.80	147.00	141.80	146.20	141.91	5,989
2022-08-19	143.80	143.80	141.60	143.80	139.58	2,987
2022-08-18	142.80	144.20	139.20	141.80	137.64	8,023
2022-08-17	140.00	142.40	134.00	141.80	137.64	7,593
2022-08-16	142.00	142.00	138.40	140.40	136.28	2,858
2022-08-15	142.00	142.40	138.00	139.80	135.70	3,529
2022-08-12	140.00	142.00	139.40	140.20	136.09	2,876
2022-08-11	140.00	140.00	137.80	139.80	135.70	3,340
2022-08-10	140.00	140.00	137.20	138.80	134.73	1,692
2022-08-09	142.00	142.00	137.00	140.20	136.09	3,543
2022-08-08	142.00	142.00	138.20	141.00	136.86	2,624
2022-08-05	141.40	142.00	138.40	140.00	135.89	2,873
2022-08-04	140.60	141.00	139.00	140.40	136.28	2,077
2022-08-03	137.80	140.60	136.80	139.40	135.31	4,215
2022-08-02	135.80	137.40	132.20	137.40	133.37	2,348
2022-07-29	134.00	136.60	133.80	134.80	130.85	3,234
2022-07-28	131.60	131.80	127.40	131.40	127.54	3,085
2022-07-27	133.00	133.00	128.00	129.60	125.80	3,420
2022-07-26	134.80	136.00	132.20	132.60	128.71	4,849
2022-07-25	134.00	135.60	131.80	134.40	130.46	2,179
2022-07-22	134.40	136.00	133.40	134.40	130.46	4,173
2022-07-21	134.60	134.60	131.40	134.00	130.07	3,520
2022-07-20	131.60	133.40	130.40	131.20	127.35	1,973
2022-07-19	133.00	134.20	131.40	132.20	128.32	3,559
2022-07-18	133.20	134.40	132.20	133.20	129.29	2,024
2022-07-15	129.60	131.40	127.40	131.20	127.35	3,723
2022-07-14	134.00	134.00	129.60	130.40	126.57	3,293
2022-07-13	133.20	133.20	128.60	132.00	128.13	7,048
2022-07-12	134.40	134.40	131.20	133.00	129.10	2,799
2022-07-11	135.40	136.00	134.00	134.40	130.46	2,200
2022-07-08	134.20	136.40	133.20	135.40	131.43	2,894
2022-07-07	139.80	139.80	132.40	136.00	132.01	2,500
2022-07-06	136.20	138.40	135.60	136.60	132.59	4,107
2022-07-05	138.80	139.00	134.40	135.20	131.23	8,492
2022-07-04	135.40	137.80	134.80	137.60	133.56	4,661
2022-07-01	129.60	134.80	129.20	134.60	130.07	5,535

← NewerPage 18 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.