Straumann Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	99.720	100.35	99.720	100.35	99.252	393
2026-02-03	98.780	99.180	98.780	99.180	98.095	507
2026-02-02	102.15	103.95	101.45	101.45	100.34	80
2026-01-30	101.30	101.90	101.30	101.50	100.39	417
2026-01-29	99.940	99.940	99.940	99.940	98.847	0
2026-01-28	104.85	104.85	101.95	101.95	100.83	1
2026-01-27	104.65	105.15	104.65	105.15	104.00	29
2026-01-26	104.65	104.65	104.65	104.65	103.51	0
2026-01-23	104.45	104.45	104.35	104.35	103.21	1
2026-01-22	105.60	105.60	105.60	105.60	104.44	0
2026-01-21	105.10	106.35	104.35	106.35	105.19	128
2026-01-20	103.70	105.20	103.70	105.20	104.05	120
2026-01-19	104.30	104.95	104.30	104.60	103.46	108
2026-01-16	106.30	107.15	106.30	106.80	105.63	125
2026-01-15	107.95	107.95	105.65	106.00	104.84	55
2026-01-14	107.65	107.65	106.70	106.70	105.53	20
2026-01-13	107.25	107.25	107.10	107.10	105.93	20
2026-01-12	107.45	108.20	107.45	108.20	107.02	1
2026-01-09	107.60	107.60	107.30	107.30	106.13	100
2026-01-08	107.30	107.30	107.30	107.30	106.13	0
2026-01-07	107.50	108.90	106.95	106.95	105.78	570
2026-01-06	104.50	106.30	104.30	106.25	105.09	613
2026-01-05	100.95	101.75	99.840	101.65	100.54	721
2026-01-02	101.15	102.20	101.15	102.20	101.08	2
2025-12-30	99.720	100.25	99.720	100.25	99.153	1,097
2025-12-29	100.20	100.20	98.020	100.10	99.005	101
2025-12-23	100.85	100.85	100.00	100.15	99.054	2
2025-12-22	100.35	101.00	99.980	101.00	99.895	50
2025-12-19	101.15	101.15	101.15	101.15	100.04	14
2025-12-18	100.90	101.60	100.40	101.60	100.49	1,199
2025-12-17	101.50	101.50	101.50	101.50	100.39	99
2025-12-16	103.40	103.40	101.75	101.75	100.64	475
2025-12-15	101.20	102.30	101.20	102.30	101.18	183
2025-12-12	102.30	102.40	101.75	101.75	100.64	173
2025-12-11	98.340	102.30	98.180	102.20	101.08	1,520
2025-12-10	99.220	99.260	98.060	98.060	96.987	511
2025-12-09	96.980	97.600	96.980	97.600	96.532	185
2025-12-08	99.440	103.10	97.560	103.10	101.97	431
2025-12-05	97.680	97.680	97.680	97.680	96.612	100
2025-12-04	97.160	98.460	96.900	98.460	97.383	364
2025-12-03	99.140	99.700	96.720	97.160	96.097	436
2025-12-02	98.680	98.800	98.680	98.800	97.719	53
2025-12-01	98.480	99.720	98.480	99.720	98.629	493
2025-11-28	98.380	98.380	97.960	98.340	97.264	361
2025-11-27	100.15	100.15	100.15	100.15	99.054	0
2025-11-26	103.30	103.30	101.55	101.55	100.44	71
2025-11-25	106.05	106.05	105.40	105.80	104.64	279
2025-11-24	105.50	106.00	105.50	105.85	104.69	266
2025-11-21	102.70	103.75	102.70	103.75	102.62	300
2025-11-20	102.80	102.80	102.60	102.60	101.48	45
2025-11-19	102.75	103.15	102.75	103.15	102.02	1
2025-11-18	105.40	105.40	102.70	102.70	101.58	467
2025-11-17	109.85	109.85	106.40	106.40	105.24	84
2025-11-14	110.20	110.20	109.30	109.30	108.10	20
2025-11-13	112.65	113.05	112.65	113.00	111.76	301
2025-11-12	113.65	113.65	112.80	112.80	111.57	23
2025-11-11	110.10	111.05	110.10	111.05	109.84	680
2025-11-10	104.30	105.75	104.30	104.85	103.70	62
2025-11-07	105.00	105.00	103.75	103.75	102.62	2
2025-11-06	103.75	103.75	103.75	103.75	102.62	0

← NewerPage 4 of 5 · 253 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.