Ypsomed Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 377.50 | 378.00 | 371.50 | 377.00 | 370.44 | 7,829 |
| 2025-02-12 | 379.00 | 380.50 | 373.00 | 374.50 | 367.98 | 10,020 |
| 2025-02-11 | 376.50 | 379.50 | 373.50 | 376.00 | 369.45 | 22,997 |
| 2025-02-10 | 373.00 | 378.00 | 372.00 | 377.00 | 370.44 | 21,034 |
| 2025-02-07 | 364.00 | 370.50 | 364.00 | 369.50 | 363.07 | 12,547 |
| 2025-02-06 | 372.00 | 372.00 | 361.00 | 368.50 | 362.09 | 13,965 |
| 2025-02-05 | 352.00 | 359.50 | 350.00 | 359.50 | 353.24 | 10,505 |
| 2025-02-04 | 348.00 | 355.00 | 347.50 | 351.50 | 345.38 | 16,355 |
| 2025-02-03 | 344.00 | 353.50 | 340.00 | 351.00 | 344.89 | 12,604 |
| 2025-01-31 | 362.50 | 365.00 | 359.50 | 359.50 | 353.24 | 8,115 |
| 2025-01-30 | 358.50 | 363.00 | 358.50 | 361.00 | 354.72 | 6,649 |
| 2025-01-29 | 364.00 | 366.00 | 357.50 | 360.00 | 353.73 | 5,362 |
| 2025-01-28 | 364.00 | 369.50 | 362.50 | 362.50 | 356.19 | 11,557 |
| 2025-01-27 | 355.00 | 362.00 | 352.50 | 360.50 | 354.22 | 8,950 |
| 2025-01-24 | 364.00 | 372.50 | 354.50 | 357.00 | 350.79 | 16,998 |
| 2025-01-23 | 363.00 | 365.00 | 357.00 | 362.00 | 355.70 | 21,162 |
| 2025-01-22 | 360.00 | 367.50 | 360.00 | 363.50 | 357.17 | 15,877 |
| 2025-01-21 | 350.00 | 360.50 | 350.00 | 358.00 | 351.77 | 16,270 |
| 2025-01-20 | 357.50 | 358.50 | 348.50 | 349.00 | 342.92 | 20,276 |
| 2025-01-17 | 345.00 | 349.00 | 337.50 | 342.00 | 336.05 | 15,735 |
| 2025-01-16 | 341.00 | 350.50 | 336.00 | 346.50 | 340.47 | 21,248 |
| 2025-01-15 | 324.50 | 340.00 | 323.00 | 339.00 | 333.10 | 12,607 |
| 2025-01-14 | 333.50 | 334.50 | 324.00 | 324.50 | 318.85 | 20,743 |
| 2025-01-13 | 335.50 | 337.50 | 331.00 | 331.00 | 325.24 | 10,053 |
| 2025-01-10 | 344.00 | 344.00 | 337.50 | 339.00 | 333.10 | 7,452 |
| 2025-01-09 | 338.50 | 344.50 | 337.50 | 344.50 | 338.50 | 9,660 |
| 2025-01-08 | 340.50 | 341.50 | 335.00 | 339.50 | 333.59 | 9,429 |
| 2025-01-07 | 340.00 | 342.50 | 337.00 | 342.50 | 336.54 | 11,200 |
| 2025-01-06 | 342.00 | 344.50 | 335.50 | 343.00 | 337.03 | 12,639 |
| 2025-01-03 | 335.00 | 339.50 | 329.00 | 338.00 | 332.12 | 14,795 |
| 2024-12-30 | 336.00 | 336.00 | 325.00 | 327.50 | 321.80 | 11,421 |
| 2024-12-27 | 328.00 | 340.00 | 328.00 | 337.50 | 331.63 | 11,836 |
| 2024-12-23 | 325.50 | 336.50 | 324.00 | 330.00 | 324.26 | 28,332 |
| 2024-12-20 | 360.00 | 362.50 | 261.00 | 326.50 | 320.82 | 111,488 |
| 2024-12-19 | 363.00 | 363.50 | 360.50 | 361.50 | 355.21 | 10,796 |
| 2024-12-18 | 366.50 | 367.50 | 363.00 | 365.00 | 358.65 | 12,235 |
| 2024-12-17 | 369.00 | 372.00 | 364.00 | 365.50 | 359.14 | 10,709 |
| 2024-12-16 | 366.00 | 374.00 | 365.00 | 371.50 | 365.03 | 10,350 |
| 2024-12-13 | 370.00 | 374.00 | 367.00 | 367.50 | 361.10 | 11,947 |
| 2024-12-12 | 371.00 | 372.50 | 366.00 | 370.00 | 363.56 | 11,446 |
| 2024-12-11 | 361.50 | 372.50 | 361.00 | 371.00 | 364.54 | 11,341 |
| 2024-12-10 | 360.00 | 368.50 | 360.00 | 362.50 | 356.19 | 13,375 |
| 2024-12-09 | 377.00 | 379.50 | 361.00 | 362.50 | 356.19 | 20,548 |
| 2024-12-06 | 369.00 | 378.50 | 368.00 | 374.00 | 367.49 | 13,247 |
| 2024-12-05 | 369.00 | 370.00 | 358.50 | 369.00 | 362.58 | 32,428 |
| 2024-12-04 | 362.50 | 370.50 | 360.50 | 368.50 | 362.09 | 25,917 |
| 2024-12-03 | 359.50 | 361.50 | 355.50 | 361.00 | 354.72 | 12,791 |
| 2024-12-02 | 358.00 | 360.00 | 353.00 | 358.50 | 352.26 | 14,984 |
| 2024-11-29 | 359.00 | 361.00 | 354.00 | 358.00 | 351.77 | 8,703 |
| 2024-11-28 | 359.00 | 364.50 | 358.50 | 360.50 | 354.22 | 14,715 |
| 2024-11-27 | 354.50 | 360.50 | 350.50 | 358.00 | 351.77 | 13,870 |
| 2024-11-26 | 350.50 | 358.50 | 350.50 | 356.50 | 350.29 | 14,866 |
| 2024-11-25 | 362.50 | 363.50 | 353.00 | 353.50 | 347.35 | 23,558 |
| 2024-11-22 | 351.50 | 360.50 | 351.50 | 357.00 | 350.79 | 17,778 |
| 2024-11-21 | 345.00 | 350.50 | 341.00 | 348.00 | 341.94 | 13,625 |
| 2024-11-20 | 355.50 | 361.00 | 340.00 | 344.00 | 338.01 | 24,328 |
| 2024-11-19 | 358.50 | 361.00 | 347.50 | 349.00 | 342.92 | 27,468 |
| 2024-11-18 | 365.00 | 367.00 | 358.00 | 358.00 | 351.77 | 18,510 |
| 2024-11-15 | 375.00 | 375.50 | 357.50 | 364.00 | 357.66 | 30,582 |
| 2024-11-14 | 410.00 | 410.00 | 376.00 | 380.00 | 373.39 | 32,810 |
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.