Ypsomed Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 360.00 | 361.50 | 356.50 | 358.00 | 351.77 | 5,021 |
| 2025-05-12 | 356.50 | 360.00 | 346.00 | 359.00 | 352.75 | 9,169 |
| 2025-05-09 | 352.50 | 357.50 | 351.00 | 357.50 | 351.28 | 7,881 |
| 2025-05-08 | 350.00 | 352.50 | 347.00 | 350.00 | 343.91 | 5,052 |
| 2025-05-07 | 351.50 | 353.50 | 346.50 | 348.50 | 342.43 | 9,073 |
| 2025-05-06 | 359.00 | 361.00 | 351.50 | 356.00 | 349.80 | 8,864 |
| 2025-05-05 | 354.50 | 361.00 | 353.50 | 357.50 | 351.28 | 8,959 |
| 2025-05-02 | 352.00 | 357.00 | 349.50 | 355.00 | 348.82 | 8,574 |
| 2025-04-30 | 346.00 | 351.50 | 346.00 | 349.50 | 343.42 | 15,756 |
| 2025-04-29 | 344.00 | 347.50 | 341.50 | 341.50 | 335.56 | 12,761 |
| 2025-04-28 | 343.00 | 345.00 | 340.00 | 342.50 | 336.54 | 8,457 |
| 2025-04-25 | 337.00 | 342.00 | 334.50 | 341.50 | 335.56 | 9,039 |
| 2025-04-24 | 330.50 | 336.00 | 325.50 | 336.00 | 330.15 | 11,309 |
| 2025-04-23 | 332.00 | 332.50 | 324.00 | 329.50 | 323.76 | 9,881 |
| 2025-04-22 | 319.00 | 325.50 | 313.00 | 325.00 | 319.34 | 17,298 |
| 2025-04-17 | 326.00 | 331.00 | 309.00 | 317.00 | 311.48 | 31,194 |
| 2025-04-16 | 325.00 | 331.50 | 323.00 | 326.50 | 320.82 | 11,994 |
| 2025-04-15 | 322.00 | 328.50 | 322.00 | 328.50 | 322.78 | 10,212 |
| 2025-04-14 | 326.00 | 328.00 | 319.50 | 322.50 | 316.89 | 14,455 |
| 2025-04-11 | 322.50 | 324.00 | 315.50 | 320.00 | 314.43 | 11,936 |
| 2025-04-10 | 356.00 | 356.00 | 317.00 | 318.50 | 312.96 | 35,844 |
| 2025-04-09 | 312.00 | 316.50 | 305.50 | 311.00 | 305.59 | 17,607 |
| 2025-04-08 | 313.00 | 329.50 | 310.50 | 323.50 | 317.87 | 14,971 |
| 2025-04-07 | 300.00 | 326.50 | 291.50 | 307.50 | 302.15 | 41,249 |
| 2025-04-04 | 327.00 | 331.00 | 307.50 | 316.00 | 310.50 | 36,409 |
| 2025-04-03 | 330.00 | 338.50 | 329.50 | 333.00 | 327.20 | 18,646 |
| 2025-04-02 | 335.00 | 338.50 | 327.00 | 338.50 | 332.61 | 16,631 |
| 2025-04-01 | 345.50 | 345.50 | 334.00 | 337.00 | 331.13 | 16,139 |
| 2025-03-31 | 342.00 | 342.00 | 337.00 | 339.50 | 333.59 | 17,561 |
| 2025-03-28 | 352.00 | 352.00 | 341.50 | 348.00 | 341.94 | 17,703 |
| 2025-03-27 | 342.50 | 344.00 | 337.50 | 341.50 | 335.56 | 13,776 |
| 2025-03-26 | 353.50 | 353.50 | 341.50 | 348.50 | 342.43 | 18,271 |
| 2025-03-25 | 350.50 | 354.50 | 348.50 | 353.50 | 347.35 | 7,101 |
| 2025-03-24 | 356.00 | 356.00 | 345.00 | 350.00 | 343.91 | 8,406 |
| 2025-03-21 | 351.50 | 354.00 | 344.50 | 353.00 | 346.86 | 12,727 |
| 2025-03-20 | 351.50 | 355.00 | 348.00 | 353.50 | 347.35 | 14,438 |
| 2025-03-19 | 334.00 | 352.50 | 333.50 | 351.00 | 344.89 | 21,783 |
| 2025-03-18 | 334.00 | 337.50 | 332.50 | 333.50 | 327.69 | 18,087 |
| 2025-03-17 | 332.00 | 335.00 | 329.50 | 331.50 | 325.73 | 15,314 |
| 2025-03-14 | 324.00 | 332.50 | 322.00 | 331.00 | 325.24 | 12,622 |
| 2025-03-13 | 325.00 | 326.50 | 321.50 | 322.00 | 316.39 | 9,825 |
| 2025-03-12 | 320.00 | 327.50 | 320.00 | 325.00 | 319.34 | 23,135 |
| 2025-03-11 | 315.00 | 321.00 | 312.00 | 316.00 | 310.50 | 36,432 |
| 2025-03-10 | 338.00 | 341.00 | 312.50 | 316.50 | 310.99 | 30,294 |
| 2025-03-07 | 343.50 | 344.00 | 336.50 | 336.50 | 330.64 | 10,186 |
| 2025-03-06 | 361.50 | 361.50 | 345.00 | 347.00 | 340.96 | 11,413 |
| 2025-03-05 | 368.50 | 370.50 | 355.00 | 355.50 | 349.31 | 12,988 |
| 2025-03-04 | 364.50 | 370.00 | 356.50 | 363.50 | 357.17 | 22,677 |
| 2025-03-03 | 361.50 | 373.00 | 361.00 | 367.00 | 360.61 | 15,025 |
| 2025-02-28 | 346.50 | 350.00 | 342.50 | 350.00 | 343.91 | 13,554 |
| 2025-02-27 | 355.00 | 355.00 | 350.50 | 350.50 | 344.40 | 10,210 |
| 2025-02-26 | 352.00 | 361.50 | 350.50 | 356.00 | 349.80 | 9,105 |
| 2025-02-25 | 353.50 | 359.50 | 353.00 | 354.00 | 347.84 | 13,142 |
| 2025-02-24 | 362.50 | 364.50 | 354.00 | 357.00 | 350.79 | 9,470 |
| 2025-02-21 | 365.00 | 365.00 | 361.00 | 362.00 | 355.70 | 8,526 |
| 2025-02-20 | 368.00 | 368.50 | 362.50 | 363.00 | 356.68 | 9,229 |
| 2025-02-19 | 367.00 | 369.50 | 365.00 | 368.00 | 361.59 | 7,593 |
| 2025-02-18 | 373.50 | 373.50 | 365.50 | 366.50 | 360.12 | 7,027 |
| 2025-02-17 | 371.50 | 377.00 | 369.50 | 374.50 | 367.98 | 6,877 |
| 2025-02-14 | 374.00 | 375.50 | 367.00 | 370.00 | 363.56 | 9,104 |
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.