Straumann Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	93.000	93.000	92.500	92.500	92.500	45
2026-04-30	92.000	92.500	92.000	92.500	92.500	53
2026-04-29	93.500	94.500	92.500	94.500	94.500	147
2026-04-28	90.500	91.500	90.500	90.500	90.500	169
2026-04-27	91.000	91.500	91.000	91.000	91.000	44
2026-04-24	92.000	92.000	92.000	92.000	92.000	1
2026-04-23	96.000	96.000	93.500	93.500	93.500	1
2026-04-22	96.000	96.000	95.500	95.500	95.500	8
2026-04-21	99.500	99.500	99.500	99.500	98.409	0
2026-04-20	99.500	99.500	99.500	99.500	98.409	14
2026-04-17	97.500	100.00	97.500	100.00	98.906	61
2026-04-16	96.000	96.000	96.000	96.000	94.950	0
2026-04-15	95.000	96.000	95.000	96.000	94.950	8
2026-04-14	94.000	97.000	94.000	97.000	95.939	299
2026-04-13	89.500	92.000	89.500	92.000	90.994	100
2026-04-10	92.500	92.500	91.500	91.500	90.499	162
2026-04-09	90.500	90.500	90.500	90.500	89.510	27
2026-04-08	89.000	92.000	89.000	91.500	90.499	26
2026-04-07	90.500	90.500	86.000	87.000	86.048	173
2026-04-02	89.440	90.740	89.300	90.740	89.747	335
2026-04-01	91.720	91.720	89.680	90.700	89.708	601
2026-03-31	85.020	85.020	85.020	85.020	84.090	0
2026-03-30	87.000	87.420	85.000	85.020	84.090	350
2026-03-27	90.200	90.200	88.460	88.460	87.492	618
2026-03-26	90.260	90.860	90.260	90.560	89.569	33
2026-03-25	90.420	91.400	90.100	90.240	89.253	510
2026-03-24	87.040	88.860	87.040	88.080	87.117	709
2026-03-23	81.240	83.600	80.460	83.480	82.567	566
2026-03-20	84.560	84.560	82.940	82.940	82.033	389
2026-03-19	87.100	87.100	83.840	83.840	82.923	71
2026-03-18	90.160	90.200	88.540	88.540	87.571	205
2026-03-17	90.200	90.640	90.200	90.640	89.649	88
2026-03-16	89.540	89.540	88.200	89.540	88.561	135
2026-03-13	91.760	91.760	90.420	90.420	89.431	79
2026-03-12	92.900	92.900	92.080	92.080	91.073	20
2026-03-11	92.620	92.620	92.620	92.620	91.607	0
2026-03-10	95.140	95.140	94.260	94.260	93.229	29
2026-03-09	92.460	93.060	92.460	92.460	91.449	252
2026-03-06	93.800	93.800	93.800	93.800	92.774	100
2026-03-05	95.960	96.160	94.400	94.400	93.367	619
2026-03-04	98.420	100.05	97.520	100.05	98.956	270
2026-03-03	96.480	96.480	95.400	96.140	95.088	191
2026-03-02	99.560	99.560	98.100	98.100	97.027	214
2026-02-27	101.05	102.10	101.05	102.10	100.98	46
2026-02-26	99.500	101.25	99.500	101.25	100.14	69
2026-02-25	98.940	101.50	98.940	101.50	100.39	393
2026-02-24	100.70	100.70	100.70	100.70	99.598	5
2026-02-23	103.25	103.25	100.80	100.80	99.697	640
2026-02-20	104.25	104.30	102.95	102.95	101.82	165
2026-02-19	105.55	105.55	104.30	104.30	103.16	316
2026-02-18	113.00	113.00	103.05	105.25	104.10	698
2026-02-17	106.55	106.55	105.30	105.70	104.54	205
2026-02-16	105.85	105.85	103.60	103.60	102.47	92
2026-02-13	106.35	106.35	106.35	106.35	105.19	0
2026-02-12	107.90	107.90	107.45	107.45	106.27	279
2026-02-11	108.85	108.85	107.50	107.50	106.32	1
2026-02-10	109.85	109.85	109.45	109.45	108.25	268
2026-02-09	108.60	108.60	108.60	108.60	107.41	22
2026-02-06	108.40	108.40	108.40	108.40	107.21	0
2026-02-05	108.45	108.45	106.20	106.20	105.04	218

← NewerPage 3 of 7 · 372 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-21	1.0794 CHF

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.