Ypsomed Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 306.50 | 309.00 | 305.50 | 305.50 | 301.77 | 16,370 |
| 2026-01-29 | 308.00 | 308.50 | 302.50 | 307.00 | 303.25 | 20,107 |
| 2026-01-28 | 319.50 | 319.50 | 309.00 | 309.00 | 305.23 | 19,834 |
| 2026-01-27 | 326.50 | 327.00 | 316.50 | 319.00 | 315.11 | 25,304 |
| 2026-01-26 | 330.00 | 332.00 | 326.00 | 326.00 | 322.02 | 19,874 |
| 2026-01-23 | 333.00 | 337.00 | 332.00 | 332.00 | 327.95 | 10,391 |
| 2026-01-22 | 330.00 | 335.50 | 325.50 | 334.00 | 329.92 | 12,426 |
| 2026-01-21 | 329.00 | 331.00 | 324.50 | 327.00 | 323.01 | 15,332 |
| 2026-01-20 | 328.00 | 332.00 | 325.00 | 328.50 | 324.49 | 13,711 |
| 2026-01-19 | 330.00 | 330.50 | 325.00 | 330.50 | 326.47 | 10,601 |
| 2026-01-16 | 336.50 | 339.50 | 332.00 | 336.00 | 331.90 | 15,151 |
| 2026-01-15 | 351.00 | 351.50 | 337.00 | 337.50 | 333.38 | 18,779 |
| 2026-01-14 | 339.00 | 356.50 | 339.00 | 349.50 | 345.24 | 33,155 |
| 2026-01-13 | 345.00 | 345.50 | 333.50 | 334.00 | 329.92 | 10,709 |
| 2026-01-12 | 346.50 | 347.50 | 343.00 | 344.50 | 340.30 | 8,161 |
| 2026-01-09 | 345.00 | 348.00 | 343.50 | 345.50 | 341.28 | 12,530 |
| 2026-01-08 | 342.00 | 344.50 | 340.50 | 343.50 | 339.31 | 23,395 |
| 2026-01-07 | 339.00 | 342.00 | 332.50 | 341.00 | 336.84 | 12,091 |
| 2026-01-06 | 328.00 | 341.50 | 328.00 | 339.00 | 334.86 | 20,033 |
| 2026-01-05 | 328.00 | 328.00 | 317.50 | 328.00 | 324.00 | 27,041 |
| 2025-12-30 | 325.50 | 329.00 | 324.50 | 328.00 | 324.00 | 10,502 |
| 2025-12-29 | 325.50 | 327.50 | 324.00 | 326.50 | 322.52 | 8,618 |
| 2025-12-23 | 318.00 | 328.00 | 318.00 | 326.50 | 322.52 | 19,568 |
| 2025-12-22 | 323.00 | 325.00 | 318.50 | 323.00 | 319.06 | 8,341 |
| 2025-12-19 | 323.00 | 324.50 | 321.00 | 323.50 | 319.55 | 15,975 |
| 2025-12-18 | 317.00 | 322.50 | 317.00 | 322.50 | 318.56 | 14,684 |
| 2025-12-17 | 318.00 | 318.50 | 311.50 | 318.50 | 314.61 | 12,851 |
| 2025-12-16 | 319.50 | 321.00 | 317.00 | 318.00 | 314.12 | 12,301 |
| 2025-12-15 | 318.00 | 318.50 | 312.00 | 318.00 | 314.12 | 11,133 |
| 2025-12-12 | 314.00 | 319.50 | 314.00 | 317.50 | 313.63 | 8,168 |
| 2025-12-11 | 313.50 | 317.50 | 312.00 | 315.50 | 311.65 | 10,810 |
| 2025-12-10 | 314.00 | 315.50 | 310.00 | 313.50 | 309.67 | 8,772 |
| 2025-12-09 | 309.00 | 319.00 | 309.00 | 314.00 | 310.17 | 22,050 |
| 2025-12-08 | 319.50 | 321.00 | 306.50 | 310.00 | 306.22 | 26,385 |
| 2025-12-05 | 321.50 | 324.00 | 319.00 | 321.00 | 317.08 | 6,321 |
| 2025-12-04 | 315.50 | 322.50 | 315.00 | 321.50 | 317.58 | 12,991 |
| 2025-12-03 | 321.00 | 321.00 | 313.00 | 316.50 | 312.64 | 18,519 |
| 2025-12-02 | 325.50 | 327.50 | 321.50 | 322.50 | 318.56 | 10,549 |
| 2025-12-01 | 330.50 | 332.50 | 327.00 | 328.00 | 324.00 | 12,922 |
| 2025-11-28 | 335.00 | 335.00 | 330.50 | 330.50 | 326.47 | 11,795 |
| 2025-11-27 | 334.00 | 335.50 | 331.50 | 333.50 | 329.43 | 8,713 |
| 2025-11-26 | 336.00 | 337.50 | 331.00 | 333.50 | 329.43 | 35,712 |
| 2025-11-25 | 332.50 | 334.50 | 328.50 | 333.00 | 328.94 | 14,610 |
| 2025-11-24 | 330.00 | 334.00 | 323.50 | 332.00 | 327.95 | 14,889 |
| 2025-11-21 | 323.50 | 329.50 | 322.50 | 329.50 | 325.48 | 13,750 |
| 2025-11-20 | 330.00 | 332.00 | 325.00 | 325.00 | 321.03 | 13,040 |
| 2025-11-19 | 328.00 | 331.00 | 326.50 | 326.50 | 322.52 | 21,412 |
| 2025-11-18 | 325.00 | 327.00 | 322.50 | 323.50 | 319.55 | 13,754 |
| 2025-11-17 | 331.50 | 332.50 | 323.50 | 327.00 | 323.01 | 16,779 |
| 2025-11-14 | 325.00 | 332.00 | 324.50 | 331.00 | 326.96 | 17,405 |
| 2025-11-13 | 342.50 | 348.50 | 327.50 | 327.50 | 323.50 | 40,859 |
| 2025-11-12 | 350.00 | 350.00 | 325.00 | 340.00 | 335.85 | 53,397 |
| 2025-11-11 | 314.00 | 326.00 | 313.50 | 324.00 | 320.05 | 30,308 |
| 2025-11-10 | 311.00 | 313.00 | 304.50 | 311.00 | 307.21 | 16,611 |
| 2025-11-07 | 310.50 | 311.50 | 303.00 | 308.50 | 304.74 | 14,971 |
| 2025-11-06 | 310.00 | 313.50 | 307.00 | 308.00 | 304.24 | 19,300 |
| 2025-11-05 | 311.00 | 314.50 | 307.50 | 309.50 | 305.72 | 20,476 |
| 2025-11-04 | 306.50 | 310.50 | 304.50 | 308.50 | 304.74 | 21,097 |
| 2025-11-03 | 314.50 | 315.50 | 307.50 | 307.50 | 303.75 | 14,981 |
| 2025-10-31 | 315.50 | 317.50 | 312.00 | 315.00 | 311.16 | 10,469 |
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.