Ypsomed Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	161.00	163.00	159.00	163.00	157.03	12,305
2022-04-01	163.00	164.40	160.60	161.40	155.49	5,644
2022-03-31	167.00	167.00	162.40	163.00	157.03	8,365
2022-03-30	164.20	164.40	161.60	163.80	157.80	4,662
2022-03-29	165.00	166.40	163.40	164.40	158.38	3,020
2022-03-28	165.00	165.00	160.60	162.60	156.64	2,261
2022-03-25	164.00	165.80	161.20	162.60	156.64	2,653
2022-03-24	165.00	167.40	164.00	164.40	158.38	4,269
2022-03-23	167.60	167.60	165.80	166.60	160.50	3,633
2022-03-22	164.00	167.60	162.80	166.80	160.69	6,322
2022-03-21	162.00	162.60	160.00	162.00	156.07	3,656
2022-03-18	160.80	162.20	159.20	162.20	156.26	9,385
2022-03-17	157.00	159.80	157.00	159.00	153.18	4,093
2022-03-16	157.60	158.20	155.20	158.20	152.40	7,487
2022-03-15	150.60	154.80	150.60	154.80	149.13	6,427
2022-03-14	155.00	157.60	154.00	154.00	148.36	3,991
2022-03-11	153.20	159.60	153.20	156.80	151.06	3,914
2022-03-10	153.00	157.60	153.00	155.00	149.32	16,066
2022-03-09	144.00	153.40	144.00	153.20	147.59	4,090
2022-03-08	148.00	152.00	143.80	145.20	139.88	5,760
2022-03-07	148.40	151.20	143.60	148.80	143.35	6,685
2022-03-04	157.80	157.80	146.40	148.40	142.96	5,198
2022-03-03	155.40	155.40	149.60	151.60	146.05	6,032
2022-03-02	157.20	157.20	154.40	155.40	149.71	5,525
2022-03-01	160.60	160.60	155.60	157.20	151.44	3,070
2022-02-28	154.20	164.40	154.20	161.20	155.30	11,220
2022-02-25	156.40	159.60	156.00	159.20	153.37	2,834
2022-02-24	151.00	155.60	151.00	154.20	148.55	6,314
2022-02-23	161.00	161.00	155.80	156.60	150.86	4,317
2022-02-22	153.00	158.60	152.60	158.60	152.79	5,721
2022-02-21	158.60	158.60	153.60	155.60	149.90	7,742
2022-02-18	164.80	164.80	157.40	158.60	152.79	3,624
2022-02-17	165.00	165.00	160.40	160.40	154.52	2,728
2022-02-16	164.20	164.40	161.20	163.60	157.61	3,904
2022-02-15	160.60	161.80	157.40	161.80	155.87	13,741
2022-02-14	165.00	165.00	160.40	163.40	157.41	5,353
2022-02-11	167.60	168.40	165.00	167.00	160.88	4,018
2022-02-10	170.80	170.80	166.40	168.40	162.23	2,259
2022-02-09	165.80	170.80	165.80	170.20	163.97	3,436
2022-02-08	168.80	170.60	166.20	166.20	160.11	8,205
2022-02-07	170.60	171.80	168.80	171.80	165.51	2,081
2022-02-04	171.20	173.00	169.40	171.00	164.74	2,983
2022-02-03	175.20	175.80	171.00	171.60	165.31	1,704
2022-02-02	178.40	178.80	176.00	177.40	170.90	3,952
2022-02-01	171.60	179.00	171.60	177.00	170.52	16,579
2022-01-31	172.00	174.60	170.80	172.60	166.28	5,129
2022-01-28	174.00	174.00	167.80	170.80	164.54	4,860
2022-01-27	168.00	171.80	166.80	171.80	165.51	3,635
2022-01-26	168.00	170.80	167.40	169.60	163.39	10,882
2022-01-25	167.00	170.60	164.80	168.80	162.62	11,744
2022-01-24	169.00	169.40	162.60	164.00	157.99	10,095
2022-01-21	177.60	177.60	169.40	171.60	165.31	5,079
2022-01-20	177.00	177.00	173.00	175.40	168.97	4,356
2022-01-19	171.00	175.80	170.40	174.00	167.63	5,124
2022-01-18	176.00	178.80	173.00	173.40	167.05	6,821
2022-01-17	174.20	179.40	173.20	179.40	172.83	5,119
2022-01-14	175.60	178.60	173.80	175.00	168.59	3,312
2022-01-13	184.40	184.40	178.80	178.80	172.25	4,974
2022-01-12	184.00	185.60	181.20	181.60	174.95	5,403
2022-01-11	181.80	187.00	177.00	183.40	176.68	19,728

← NewerPage 20 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.