Ypsomed Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	129.60	134.80	129.20	134.60	130.07	5,535
2022-06-30	130.20	130.80	128.20	129.60	125.24	8,953
2022-06-29	132.00	133.40	130.80	131.00	126.59	4,479
2022-06-28	132.80	136.20	129.40	134.20	129.68	11,587
2022-06-27	125.60	130.00	125.60	128.40	124.08	4,610
2022-06-24	127.00	129.80	126.00	127.60	123.30	13,433
2022-06-23	125.60	125.60	121.60	124.40	120.21	7,272
2022-06-22	126.40	126.40	122.00	125.40	121.18	5,085
2022-06-21	129.60	129.60	124.60	124.60	120.41	6,831
2022-06-20	129.40	129.40	124.40	127.00	122.72	12,100
2022-06-17	129.80	130.00	123.60	124.00	119.83	32,624
2022-06-16	130.00	131.20	125.60	126.40	122.14	7,987
2022-06-15	128.40	131.60	127.20	128.00	123.31	5,531
2022-06-14	132.40	132.60	125.20	126.60	121.96	41,342
2022-06-13	133.00	136.40	130.60	132.00	127.16	8,689
2022-06-10	135.20	137.20	133.60	135.40	130.44	4,722
2022-06-09	139.80	140.00	136.00	136.40	131.40	4,251
2022-06-08	140.00	140.00	137.40	138.20	133.14	5,633
2022-06-07	137.20	140.00	133.60	138.00	132.94	6,587
2022-06-03	138.00	139.00	136.20	136.60	131.60	2,085
2022-06-02	141.80	141.80	137.00	138.00	132.94	12,571
2022-06-01	146.20	146.40	136.80	136.80	131.79	10,075
2022-05-31	147.00	149.60	145.00	145.00	139.69	18,455
2022-05-30	142.40	150.20	142.40	146.20	140.84	7,410
2022-05-27	142.00	142.40	139.40	142.00	136.80	6,461
2022-05-25	137.00	140.60	136.40	139.80	134.68	6,680
2022-05-24	142.00	142.40	139.00	142.00	136.80	6,731
2022-05-23	141.60	142.00	136.20	140.60	135.45	16,420
2022-05-20	143.80	143.80	138.60	141.00	135.84	4,417
2022-05-19	140.40	141.20	135.80	141.00	135.84	4,595
2022-05-18	144.40	144.40	138.40	141.00	135.84	2,899
2022-05-17	144.00	144.00	140.60	141.80	136.61	2,756
2022-05-16	145.00	145.00	142.20	142.40	137.18	1,556
2022-05-13	139.00	143.60	139.00	142.80	137.57	4,727
2022-05-12	139.00	139.00	133.80	138.00	132.94	1,849
2022-05-11	135.60	138.80	132.80	138.60	133.52	3,578
2022-05-10	134.00	135.60	131.60	134.20	129.28	3,603
2022-05-09	139.60	140.00	133.40	133.60	128.71	1,971
2022-05-06	140.00	141.00	136.60	139.80	134.68	5,156
2022-05-05	144.00	144.00	139.00	139.40	134.29	3,680
2022-05-04	138.00	142.60	138.00	141.20	136.03	4,156
2022-05-03	135.00	139.60	134.60	139.60	134.49	7,929
2022-05-02	141.00	141.00	135.80	137.00	131.98	7,427
2022-04-29	139.40	140.40	138.00	139.80	134.68	14,699
2022-04-28	142.00	142.00	137.20	138.60	133.52	7,314
2022-04-27	140.40	144.60	138.00	139.40	134.29	6,194
2022-04-26	141.20	141.20	136.20	137.00	131.98	7,025
2022-04-25	143.40	145.60	137.80	139.20	134.10	5,988
2022-04-22	146.60	150.00	143.20	143.40	138.15	3,114
2022-04-21	146.40	149.60	146.40	147.60	142.19	3,216
2022-04-20	144.80	148.20	144.80	148.20	142.77	3,755
2022-04-19	150.00	150.20	143.80	146.20	140.84	3,582
2022-04-14	146.80	151.00	146.80	149.40	143.93	4,421
2022-04-13	155.00	155.00	147.00	148.40	142.96	8,701
2022-04-12	160.00	160.00	152.80	153.40	147.78	5,080
2022-04-11	163.00	163.00	158.80	159.20	153.37	2,401
2022-04-08	164.00	164.00	159.20	161.60	155.68	2,886
2022-04-07	162.20	164.00	160.80	164.00	157.99	4,002
2022-04-06	161.40	161.40	157.00	159.80	153.95	9,991
2022-04-05	161.60	162.40	159.40	161.40	155.49	2,232

← NewerPage 19 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.