Ypsomed Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	180.00	181.80	171.40	172.20	165.89	5,382
2022-01-07	182.80	182.80	178.80	182.00	175.33	14,471
2022-01-06	181.40	182.60	178.20	180.00	173.41	4,478
2022-01-05	184.20	185.80	182.40	184.60	177.84	6,927
2022-01-04	188.00	190.00	184.00	184.80	178.03	7,900
2022-01-03	187.00	192.40	185.40	190.00	183.04	7,754
2021-12-30	185.20	188.00	185.20	186.40	179.57	2,420
2021-12-29	182.80	189.00	182.80	187.00	180.15	7,894
2021-12-28	184.80	184.80	181.20	183.80	177.07	22,688
2021-12-27	181.00	184.80	181.00	183.40	176.68	3,205
2021-12-23	179.00	182.20	179.00	181.80	175.14	12,656
2021-12-22	180.00	181.00	176.80	180.00	173.41	5,420
2021-12-21	174.80	180.80	174.80	177.20	170.71	70,087
2021-12-20	177.00	177.00	168.40	173.40	167.05	19,471
2021-12-17	177.00	180.00	177.00	180.00	173.41	5,234
2021-12-16	176.00	180.80	176.00	178.20	171.67	6,020
2021-12-15	171.40	175.00	171.40	174.60	168.20	4,605
2021-12-14	171.60	173.60	171.60	172.40	166.08	6,981
2021-12-13	172.20	172.80	170.40	171.00	164.74	2,713
2021-12-10	171.00	172.60	171.00	171.20	164.93	7,687
2021-12-09	172.20	173.00	171.00	172.00	165.70	3,677
2021-12-08	173.20	174.80	171.00	171.80	165.51	5,976
2021-12-07	169.00	173.20	164.60	172.20	165.89	6,412
2021-12-06	167.00	169.00	162.40	166.00	159.92	8,077
2021-12-03	169.00	170.60	167.00	167.60	161.46	6,774
2021-12-02	176.00	176.00	168.20	170.60	164.35	5,004
2021-12-01	173.20	175.60	171.20	175.00	168.59	5,226
2021-11-30	170.20	176.40	170.00	174.40	168.01	11,798
2021-11-29	172.60	176.00	172.00	173.40	167.05	5,581
2021-11-26	171.80	176.00	171.60	173.20	166.86	7,599
2021-11-25	174.80	179.40	174.00	174.80	168.40	8,574
2021-11-24	177.60	178.20	174.40	176.60	170.13	6,283
2021-11-23	180.40	181.00	177.20	177.20	170.71	8,545
2021-11-22	183.20	187.00	180.00	182.40	175.72	10,811
2021-11-19	187.60	187.60	182.80	182.80	176.10	10,377
2021-11-18	185.60	189.00	185.60	188.40	181.50	10,832
2021-11-17	189.40	193.00	183.40	185.60	178.80	13,675
2021-11-16	184.00	189.00	181.80	189.00	182.08	15,898
2021-11-15	181.40	184.60	181.00	184.40	177.65	13,420
2021-11-12	176.60	183.20	176.20	182.20	175.53	13,719
2021-11-11	177.20	177.20	174.60	176.40	169.94	13,079
2021-11-10	174.20	177.20	172.60	177.20	170.71	14,879
2021-11-09	176.20	178.00	172.00	174.20	167.82	6,663
2021-11-08	169.60	177.00	169.60	175.40	168.97	80,108
2021-11-05	165.00	170.00	165.00	170.00	163.77	32,195
2021-11-04	160.00	166.00	159.00	165.00	158.96	20,527
2021-11-03	155.00	157.60	155.00	156.40	150.67	2,201
2021-11-02	154.80	156.60	154.00	156.40	150.67	3,073
2021-11-01	151.80	154.60	151.60	154.60	148.94	2,446
2021-10-29	153.60	155.00	150.40	152.00	146.43	5,730
2021-10-28	152.80	153.60	151.60	152.40	146.82	2,003
2021-10-27	151.20	152.80	150.80	150.80	145.28	2,485
2021-10-26	152.60	153.00	152.40	152.80	147.20	1,544
2021-10-25	150.00	152.80	149.00	152.80	147.20	2,270
2021-10-22	152.80	152.80	151.20	152.40	146.82	383
2021-10-21	152.40	154.00	150.20	153.60	147.97	1,992
2021-10-20	153.00	153.40	150.40	153.40	147.78	3,651

← NewerPage 21 of 21 · 1,257 trading days

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.