Ypsomed Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	384.00	385.00	376.80	382.40	382.40	8,121
2026-07-23	381.00	386.00	378.40	381.20	381.20	15,404
2026-07-22	383.40	387.00	380.00	383.60	383.60	14,223
2026-07-21	378.00	387.60	378.00	387.40	387.40	12,204
2026-07-20	375.40	381.80	375.20	381.80	381.80	11,668
2026-07-17	373.00	379.20	369.60	377.60	377.60	10,318
2026-07-16	370.00	376.00	369.00	375.40	375.40	19,919
2026-07-15	369.40	371.40	365.60	366.60	366.60	10,450
2026-07-14	365.00	369.20	363.40	368.00	368.00	10,846
2026-07-13	357.20	366.80	357.20	366.80	366.80	14,058
2026-07-10	360.00	361.60	350.40	361.60	361.60	11,042
2026-07-09	359.00	367.00	351.00	358.60	358.60	18,598
2026-07-08	353.60	357.40	350.60	351.20	351.20	7,757
2026-07-07	360.00	364.00	355.80	359.00	359.00	14,970
2026-07-06	360.00	362.60	354.00	357.00	357.00	15,102
2026-07-03	359.00	359.40	355.00	359.40	359.40	7,845
2026-07-02	364.20	364.60	359.00	360.60	356.20	7,058
2026-07-01	364.60	367.00	360.00	363.00	358.57	11,410
2026-06-30	362.20	371.00	362.20	364.80	360.35	10,489
2026-06-29	361.20	365.40	361.20	362.00	357.58	7,282
2026-06-26	360.60	362.00	353.60	360.00	355.61	8,355
2026-06-25	354.00	362.40	352.40	360.00	355.61	12,704
2026-06-24	347.60	354.40	345.60	353.00	348.69	9,386
2026-06-23	345.00	348.80	341.40	346.40	342.17	10,639
2026-06-22	349.00	351.00	340.60	342.80	338.62	9,147
2026-06-19	349.60	352.60	347.60	351.00	346.72	24,937
2026-06-18	346.60	347.80	342.40	344.60	340.40	9,603
2026-06-17	348.00	350.00	344.80	348.00	343.75	9,845
2026-06-16	355.80	356.40	347.60	347.60	343.36	9,990
2026-06-15	353.40	357.40	350.40	353.60	349.29	17,106
2026-06-12	352.00	356.00	347.00	349.00	344.74	8,570
2026-06-11	350.00	354.40	348.20	352.20	347.90	11,645
2026-06-10	350.60	355.40	347.00	354.20	349.88	10,391
2026-06-09	347.60	353.00	347.60	348.80	344.54	9,676
2026-06-08	352.00	354.00	345.00	351.60	347.31	13,743
2026-06-05	345.80	358.00	345.60	355.20	350.87	22,813
2026-06-04	340.20	345.80	333.60	345.80	341.58	8,870
2026-06-03	338.40	341.00	336.00	339.00	334.86	14,000
2026-06-02	339.20	341.00	329.80	338.20	334.07	12,420
2026-06-01	349.00	349.40	336.40	336.40	332.30	23,894
2026-05-29	345.60	352.40	344.80	350.40	346.12	11,027
2026-05-28	341.60	347.80	340.20	345.60	341.38	16,152
2026-05-27	348.60	354.80	342.60	342.60	338.42	17,736
2026-05-26	335.00	347.00	326.20	345.40	341.19	41,664
2026-05-22	331.00	340.00	330.40	340.00	335.85	22,881
2026-05-21	338.20	342.60	327.20	327.20	323.21	33,998
2026-05-20	317.80	345.60	317.60	332.80	328.74	78,492
2026-05-19	301.20	305.60	300.40	304.40	300.69	25,515
2026-05-18	295.00	300.20	289.20	297.80	294.17	18,155
2026-05-15	297.20	300.20	293.20	296.60	292.98	14,327
2026-05-13	300.00	303.60	296.00	298.40	294.76	25,802
2026-05-12	298.20	303.00	295.00	303.00	299.30	22,753
2026-05-11	300.00	301.20	292.20	299.20	295.55	22,036
2026-05-08	296.00	297.00	288.20	288.80	285.28	20,051
2026-05-07	289.80	305.00	289.40	299.20	295.55	37,774
2026-05-06	283.80	288.00	276.00	279.20	275.79	18,328
2026-05-05	276.00	282.00	276.00	281.40	277.97	13,482
2026-05-04	275.80	284.60	275.00	278.80	275.40	17,375
2026-04-30	273.40	275.00	269.60	273.00	269.67	17,746
2026-04-29	280.60	280.60	272.00	275.00	271.64	18,645

← NewerPage 2 of 21 · 1,259 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.