Ypsomed Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 313.50 | 315.50 | 309.00 | 315.00 | 311.16 | 10,914 |
| 2025-10-29 | 312.00 | 316.00 | 308.50 | 314.00 | 310.17 | 10,648 |
| 2025-10-28 | 316.00 | 316.00 | 310.50 | 311.00 | 307.21 | 12,593 |
| 2025-10-27 | 321.00 | 321.50 | 314.00 | 317.00 | 313.13 | 10,002 |
| 2025-10-24 | 320.00 | 320.50 | 315.00 | 320.00 | 316.10 | 11,089 |
| 2025-10-23 | 315.00 | 319.00 | 314.50 | 319.00 | 315.11 | 15,415 |
| 2025-10-22 | 311.00 | 314.50 | 304.00 | 314.00 | 310.17 | 18,022 |
| 2025-10-21 | 309.00 | 311.00 | 305.00 | 311.00 | 307.21 | 14,029 |
| 2025-10-20 | 313.00 | 313.00 | 303.50 | 307.50 | 303.75 | 28,137 |
| 2025-10-17 | 313.00 | 313.50 | 308.50 | 310.00 | 306.22 | 19,651 |
| 2025-10-16 | 317.50 | 319.50 | 314.50 | 315.00 | 311.16 | 44,390 |
| 2025-10-15 | 315.00 | 317.50 | 313.50 | 317.50 | 313.63 | 17,018 |
| 2025-10-14 | 324.50 | 325.00 | 316.50 | 316.50 | 312.64 | 17,331 |
| 2025-10-13 | 324.00 | 326.50 | 322.00 | 326.50 | 322.52 | 13,387 |
| 2025-10-10 | 330.00 | 331.50 | 322.50 | 322.50 | 318.56 | 19,086 |
| 2025-10-09 | 330.00 | 331.50 | 324.00 | 329.00 | 324.99 | 22,360 |
| 2025-10-08 | 330.00 | 333.50 | 329.50 | 332.50 | 328.44 | 22,335 |
| 2025-10-07 | 338.00 | 341.50 | 330.50 | 330.50 | 326.47 | 33,805 |
| 2025-10-06 | 340.00 | 343.00 | 338.00 | 338.00 | 333.88 | 16,741 |
| 2025-10-03 | 332.00 | 337.50 | 331.50 | 337.00 | 332.89 | 28,907 |
| 2025-10-02 | 328.00 | 330.50 | 320.00 | 330.50 | 326.47 | 40,422 |
| 2025-10-01 | 313.50 | 329.00 | 313.50 | 326.00 | 322.02 | 69,096 |
| 2025-09-30 | 306.00 | 316.00 | 306.00 | 312.50 | 308.69 | 56,607 |
| 2025-09-29 | 330.50 | 331.00 | 299.00 | 306.00 | 302.27 | 71,661 |
| 2025-09-26 | 341.00 | 341.50 | 332.50 | 333.50 | 329.43 | 29,954 |
| 2025-09-25 | 352.00 | 352.50 | 341.00 | 341.00 | 336.84 | 23,459 |
| 2025-09-24 | 349.50 | 355.50 | 345.00 | 352.50 | 348.20 | 39,041 |
| 2025-09-23 | 363.00 | 363.50 | 350.00 | 350.00 | 345.73 | 36,024 |
| 2025-09-22 | 402.50 | 402.50 | 362.50 | 363.00 | 358.57 | 81,140 |
| 2025-09-19 | 411.00 | 417.00 | 408.00 | 413.00 | 407.96 | 13,305 |
| 2025-09-18 | 413.00 | 419.50 | 411.00 | 411.00 | 405.99 | 9,985 |
| 2025-09-17 | 410.00 | 416.50 | 409.00 | 416.00 | 410.92 | 7,140 |
| 2025-09-16 | 409.50 | 413.00 | 408.00 | 411.00 | 405.99 | 11,420 |
| 2025-09-15 | 410.00 | 415.50 | 408.50 | 410.00 | 405.00 | 8,287 |
| 2025-09-12 | 407.00 | 412.00 | 406.00 | 410.00 | 405.00 | 5,834 |
| 2025-09-11 | 404.00 | 410.00 | 400.50 | 406.50 | 401.54 | 7,785 |
| 2025-09-10 | 409.50 | 412.00 | 402.50 | 405.00 | 400.06 | 11,097 |
| 2025-09-09 | 407.50 | 409.50 | 404.00 | 407.00 | 402.03 | 8,140 |
| 2025-09-08 | 400.50 | 408.50 | 397.00 | 408.50 | 403.52 | 7,504 |
| 2025-09-05 | 402.00 | 404.50 | 399.00 | 402.00 | 397.09 | 6,889 |
| 2025-09-04 | 397.50 | 406.50 | 396.00 | 401.50 | 396.60 | 15,460 |
| 2025-09-03 | 394.50 | 395.00 | 390.00 | 392.50 | 387.71 | 9,233 |
| 2025-09-02 | 395.00 | 395.00 | 388.00 | 390.50 | 385.74 | 10,900 |
| 2025-09-01 | 399.50 | 406.50 | 387.50 | 395.00 | 390.18 | 19,740 |
| 2025-08-29 | 391.00 | 394.00 | 387.00 | 392.00 | 387.22 | 17,839 |
| 2025-08-28 | 391.50 | 396.00 | 389.00 | 391.50 | 386.72 | 7,473 |
| 2025-08-27 | 401.00 | 401.00 | 391.00 | 392.00 | 387.22 | 18,369 |
| 2025-08-26 | 408.50 | 408.50 | 402.00 | 402.00 | 397.09 | 21,160 |
| 2025-08-25 | 407.50 | 413.00 | 406.00 | 409.00 | 404.01 | 7,351 |
| 2025-08-22 | 402.50 | 408.00 | 402.50 | 406.50 | 401.54 | 5,021 |
| 2025-08-21 | 402.50 | 407.50 | 400.50 | 404.00 | 399.07 | 8,803 |
| 2025-08-20 | 396.00 | 403.00 | 393.50 | 402.50 | 397.59 | 7,220 |
| 2025-08-19 | 406.50 | 406.50 | 395.00 | 398.50 | 393.64 | 9,252 |
| 2025-08-18 | 390.50 | 400.00 | 390.00 | 400.00 | 395.12 | 10,195 |
| 2025-08-15 | 391.00 | 392.00 | 387.00 | 389.50 | 384.75 | 6,080 |
| 2025-08-14 | 388.00 | 393.50 | 386.50 | 389.00 | 384.25 | 9,922 |
| 2025-08-13 | 391.00 | 393.00 | 386.50 | 386.50 | 381.78 | 8,205 |
| 2025-08-12 | 391.50 | 395.00 | 385.50 | 389.00 | 384.25 | 6,456 |
| 2025-08-11 | 396.00 | 397.00 | 389.50 | 391.50 | 386.72 | 7,483 |
| 2025-08-08 | 392.00 | 397.00 | 390.50 | 392.00 | 387.22 | 13,048 |
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.