Ypsomed Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 380.00 | 392.50 | 380.00 | 389.00 | 384.25 | 17,190 |
| 2025-08-06 | 389.50 | 389.50 | 378.00 | 381.50 | 376.85 | 15,191 |
| 2025-08-05 | 395.50 | 399.00 | 387.00 | 389.50 | 384.75 | 16,846 |
| 2025-08-04 | 385.00 | 397.50 | 384.00 | 394.00 | 389.19 | 17,309 |
| 2025-07-31 | 402.50 | 405.00 | 392.50 | 392.50 | 387.71 | 17,806 |
| 2025-07-30 | 409.50 | 411.50 | 398.50 | 402.00 | 397.09 | 26,520 |
| 2025-07-29 | 436.00 | 441.50 | 406.00 | 409.00 | 404.01 | 44,622 |
| 2025-07-28 | 436.50 | 440.50 | 434.50 | 435.50 | 430.19 | 13,444 |
| 2025-07-25 | 435.00 | 435.00 | 429.50 | 432.50 | 427.22 | 9,955 |
| 2025-07-24 | 425.50 | 435.50 | 425.50 | 435.50 | 430.19 | 20,336 |
| 2025-07-23 | 427.00 | 430.00 | 420.50 | 422.00 | 416.85 | 6,913 |
| 2025-07-22 | 424.50 | 428.00 | 422.00 | 423.50 | 418.33 | 11,046 |
| 2025-07-21 | 426.50 | 434.50 | 424.00 | 426.50 | 421.30 | 11,379 |
| 2025-07-18 | 425.50 | 431.50 | 424.50 | 427.50 | 422.28 | 11,096 |
| 2025-07-17 | 439.50 | 439.50 | 422.00 | 425.00 | 419.81 | 20,414 |
| 2025-07-16 | 418.50 | 437.00 | 418.00 | 436.00 | 430.68 | 25,262 |
| 2025-07-15 | 415.50 | 423.50 | 415.50 | 416.00 | 410.92 | 11,157 |
| 2025-07-14 | 411.00 | 417.00 | 411.00 | 417.00 | 411.91 | 8,781 |
| 2025-07-11 | 420.00 | 421.00 | 416.50 | 416.50 | 411.42 | 7,240 |
| 2025-07-10 | 416.00 | 421.00 | 414.00 | 421.00 | 415.86 | 14,283 |
| 2025-07-09 | 417.00 | 419.00 | 414.00 | 414.00 | 408.95 | 11,205 |
| 2025-07-08 | 417.00 | 420.00 | 415.50 | 416.50 | 411.42 | 10,074 |
| 2025-07-07 | 414.50 | 419.00 | 413.00 | 418.00 | 412.90 | 9,335 |
| 2025-07-04 | 415.00 | 418.50 | 411.50 | 415.00 | 409.94 | 9,749 |
| 2025-07-03 | 416.50 | 420.00 | 413.50 | 417.50 | 410.23 | 15,425 |
| 2025-07-02 | 423.00 | 424.00 | 414.50 | 416.50 | 409.25 | 17,066 |
| 2025-07-01 | 424.00 | 426.50 | 420.00 | 422.00 | 414.65 | 18,242 |
| 2025-06-30 | 423.00 | 426.00 | 420.00 | 422.50 | 415.15 | 13,628 |
| 2025-06-27 | 418.50 | 426.50 | 415.00 | 420.00 | 412.69 | 14,344 |
| 2025-06-26 | 411.50 | 420.00 | 410.00 | 417.00 | 409.74 | 14,790 |
| 2025-06-25 | 411.50 | 416.00 | 410.00 | 411.00 | 403.85 | 10,384 |
| 2025-06-24 | 413.00 | 417.00 | 406.00 | 410.00 | 402.86 | 18,786 |
| 2025-06-23 | 400.00 | 411.50 | 399.50 | 407.00 | 399.92 | 22,127 |
| 2025-06-20 | 400.50 | 408.00 | 400.50 | 404.50 | 397.46 | 24,420 |
| 2025-06-19 | 398.00 | 403.00 | 396.50 | 401.00 | 394.02 | 8,055 |
| 2025-06-18 | 404.00 | 405.50 | 397.00 | 401.50 | 394.51 | 20,472 |
| 2025-06-17 | 403.50 | 409.00 | 396.50 | 407.00 | 399.92 | 20,363 |
| 2025-06-16 | 414.50 | 415.00 | 400.00 | 404.00 | 396.97 | 19,813 |
| 2025-06-13 | 407.00 | 412.00 | 405.00 | 407.00 | 399.92 | 16,538 |
| 2025-06-12 | 411.50 | 418.00 | 409.00 | 412.00 | 404.83 | 10,468 |
| 2025-06-11 | 415.50 | 418.00 | 409.00 | 412.50 | 405.32 | 16,436 |
| 2025-06-10 | 417.50 | 422.00 | 415.50 | 415.50 | 408.27 | 14,168 |
| 2025-06-06 | 414.00 | 417.50 | 412.00 | 414.50 | 407.28 | 9,040 |
| 2025-06-05 | 408.00 | 414.00 | 408.00 | 412.50 | 405.32 | 15,924 |
| 2025-06-04 | 408.50 | 417.00 | 407.50 | 410.00 | 402.86 | 11,719 |
| 2025-06-03 | 412.50 | 418.00 | 407.00 | 407.50 | 400.41 | 18,506 |
| 2025-06-02 | 407.50 | 413.50 | 404.00 | 412.00 | 404.83 | 20,575 |
| 2025-05-30 | 394.50 | 410.00 | 394.50 | 406.00 | 398.93 | 31,949 |
| 2025-05-28 | 382.00 | 390.50 | 380.00 | 390.50 | 383.70 | 13,051 |
| 2025-05-27 | 385.50 | 387.00 | 380.50 | 384.00 | 377.32 | 14,874 |
| 2025-05-26 | 385.00 | 394.00 | 382.00 | 386.00 | 379.28 | 25,012 |
| 2025-05-23 | 371.50 | 382.00 | 369.50 | 380.00 | 373.39 | 38,376 |
| 2025-05-22 | 379.50 | 391.00 | 366.50 | 370.00 | 363.56 | 23,809 |
| 2025-05-21 | 359.50 | 379.00 | 356.50 | 374.50 | 367.98 | 31,296 |
| 2025-05-20 | 364.00 | 364.00 | 354.50 | 355.00 | 348.82 | 14,530 |
| 2025-05-19 | 361.00 | 363.00 | 358.00 | 363.00 | 356.68 | 9,187 |
| 2025-05-16 | 358.00 | 364.00 | 358.00 | 362.00 | 355.70 | 8,985 |
| 2025-05-15 | 355.50 | 360.00 | 355.00 | 356.00 | 349.80 | 7,531 |
| 2025-05-14 | 358.00 | 360.00 | 355.00 | 356.00 | 349.80 | 6,957 |
| 2025-05-13 | 360.00 | 361.50 | 356.50 | 358.00 | 351.77 | 5,021 |
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.