Ypsomed Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 381.00 | 406.00 | 381.00 | 406.00 | 398.93 | 25,966 |
| 2024-11-12 | 411.50 | 418.50 | 405.00 | 405.00 | 397.95 | 15,323 |
| 2024-11-11 | 411.00 | 418.50 | 410.50 | 413.00 | 405.81 | 12,032 |
| 2024-11-08 | 405.50 | 410.50 | 402.00 | 410.00 | 402.86 | 5,572 |
| 2024-11-07 | 407.00 | 408.50 | 403.50 | 404.00 | 396.97 | 6,233 |
| 2024-11-06 | 404.50 | 413.00 | 402.50 | 409.50 | 402.37 | 12,833 |
| 2024-11-05 | 395.50 | 400.00 | 391.50 | 400.00 | 393.04 | 6,532 |
| 2024-11-04 | 388.50 | 395.50 | 386.00 | 395.50 | 388.62 | 10,239 |
| 2024-11-01 | 386.00 | 389.00 | 383.50 | 387.50 | 380.75 | 4,347 |
| 2024-10-31 | 385.50 | 392.00 | 380.00 | 383.50 | 376.82 | 12,896 |
| 2024-10-30 | 407.00 | 407.00 | 385.00 | 386.50 | 379.77 | 16,270 |
| 2024-10-29 | 408.50 | 411.50 | 408.00 | 410.50 | 403.35 | 5,614 |
| 2024-10-28 | 408.50 | 416.00 | 408.00 | 408.50 | 401.39 | 7,759 |
| 2024-10-25 | 408.50 | 411.00 | 403.00 | 405.50 | 398.44 | 5,606 |
| 2024-10-24 | 409.00 | 410.00 | 407.00 | 407.50 | 400.41 | 3,222 |
| 2024-10-23 | 404.00 | 409.50 | 404.00 | 409.00 | 401.88 | 8,116 |
| 2024-10-22 | 408.00 | 412.00 | 403.00 | 405.50 | 398.44 | 10,362 |
| 2024-10-21 | 412.00 | 412.50 | 407.00 | 408.00 | 400.90 | 7,452 |
| 2024-10-18 | 406.00 | 414.00 | 406.00 | 411.00 | 403.85 | 7,878 |
| 2024-10-17 | 397.50 | 411.00 | 397.50 | 408.50 | 401.39 | 11,914 |
| 2024-10-16 | 395.00 | 400.00 | 390.50 | 397.00 | 390.09 | 8,368 |
| 2024-10-15 | 406.00 | 406.50 | 398.50 | 398.50 | 391.56 | 14,566 |
| 2024-10-14 | 406.00 | 408.00 | 402.00 | 406.00 | 398.93 | 8,066 |
| 2024-10-11 | 407.00 | 408.00 | 404.00 | 405.50 | 398.44 | 12,989 |
| 2024-10-10 | 411.00 | 414.00 | 404.50 | 406.00 | 398.93 | 6,890 |
| 2024-10-09 | 411.50 | 412.00 | 408.00 | 412.00 | 404.83 | 7,140 |
| 2024-10-08 | 412.00 | 414.00 | 409.00 | 411.00 | 403.85 | 4,901 |
| 2024-10-07 | 417.00 | 417.00 | 411.50 | 412.50 | 405.32 | 7,122 |
| 2024-10-04 | 419.00 | 419.00 | 414.50 | 414.50 | 407.28 | 8,165 |
| 2024-10-03 | 414.00 | 420.00 | 414.00 | 419.00 | 411.71 | 8,484 |
| 2024-10-02 | 412.00 | 416.50 | 408.00 | 416.50 | 409.25 | 10,113 |
| 2024-10-01 | 410.00 | 418.00 | 410.00 | 413.50 | 406.30 | 14,127 |
| 2024-09-30 | 414.00 | 419.00 | 412.00 | 412.00 | 404.83 | 13,358 |
| 2024-09-27 | 437.00 | 438.00 | 413.50 | 413.50 | 406.30 | 24,134 |
| 2024-09-26 | 435.00 | 439.00 | 433.50 | 437.00 | 429.39 | 17,942 |
| 2024-09-25 | 426.50 | 435.50 | 426.50 | 432.00 | 424.48 | 11,392 |
| 2024-09-24 | 434.50 | 437.00 | 424.50 | 429.00 | 421.53 | 11,403 |
| 2024-09-23 | 423.00 | 437.50 | 423.00 | 432.00 | 424.48 | 18,465 |
| 2024-09-20 | 426.00 | 426.50 | 420.00 | 421.50 | 414.16 | 11,299 |
| 2024-09-19 | 418.50 | 427.50 | 418.50 | 427.50 | 420.06 | 13,966 |
| 2024-09-18 | 421.50 | 423.00 | 415.50 | 417.50 | 410.23 | 11,096 |
| 2024-09-17 | 428.00 | 429.50 | 421.50 | 421.50 | 414.16 | 11,075 |
| 2024-09-16 | 425.00 | 431.00 | 421.00 | 426.50 | 419.08 | 13,375 |
| 2024-09-13 | 425.00 | 428.00 | 423.00 | 423.00 | 415.64 | 7,695 |
| 2024-09-12 | 421.50 | 424.50 | 420.50 | 424.50 | 417.11 | 6,102 |
| 2024-09-11 | 421.50 | 425.00 | 419.50 | 419.50 | 412.20 | 9,929 |
| 2024-09-10 | 430.50 | 430.50 | 421.00 | 422.00 | 414.65 | 10,657 |
| 2024-09-09 | 423.50 | 435.00 | 422.00 | 430.00 | 422.52 | 19,909 |
| 2024-09-06 | 419.50 | 426.50 | 416.00 | 416.00 | 408.76 | 9,454 |
| 2024-09-05 | 423.50 | 427.50 | 420.00 | 421.50 | 414.16 | 10,870 |
| 2024-09-04 | 425.50 | 428.50 | 416.00 | 424.50 | 417.11 | 16,064 |
| 2024-09-03 | 424.00 | 429.00 | 420.50 | 429.00 | 421.53 | 15,565 |
| 2024-09-02 | 423.00 | 426.00 | 418.00 | 424.00 | 416.62 | 13,087 |
| 2024-08-30 | 414.00 | 419.00 | 414.00 | 415.00 | 407.78 | 18,696 |
| 2024-08-29 | 404.00 | 421.50 | 399.00 | 415.00 | 407.78 | 18,370 |
| 2024-08-28 | 397.00 | 408.00 | 392.00 | 408.00 | 400.90 | 17,371 |
| 2024-08-27 | 383.00 | 388.00 | 374.00 | 386.50 | 379.77 | 19,222 |
| 2024-08-26 | 405.00 | 406.00 | 382.50 | 385.00 | 378.30 | 18,677 |
| 2024-08-23 | 410.50 | 412.50 | 406.00 | 406.00 | 398.93 | 8,473 |
| 2024-08-22 | 408.00 | 412.50 | 405.00 | 407.00 | 399.92 | 7,886 |
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.