Straumann Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	106.00	106.00	104.55	104.55	103.41	192
2025-11-04	105.60	105.60	105.60	105.60	104.44	0
2025-11-03	108.15	108.15	107.65	108.00	106.82	252
2025-10-31	108.65	111.00	108.65	111.00	109.79	415
2025-10-30	104.95	104.95	104.95	104.95	103.80	40
2025-10-29	98.960	103.60	98.960	101.50	100.39	372
2025-10-28	95.780	95.780	94.660	94.660	93.625	3
2025-10-27	96.820	97.120	96.820	97.120	96.058	242
2025-10-24	97.560	97.560	96.720	97.240	96.176	380
2025-10-23	96.660	96.660	96.620	96.620	95.563	1
2025-10-22	95.500	96.920	95.500	96.920	95.860	55
2025-10-21	95.900	95.900	95.900	95.900	94.851	53
2025-10-20	93.820	94.900	93.820	94.900	93.862	113
2025-10-17	94.140	94.140	94.140	94.140	93.110	0
2025-10-16	94.500	94.880	94.500	94.880	93.842	6
2025-10-15	94.560	94.560	93.800	93.800	92.774	6
2025-10-14	91.660	92.840	91.660	92.840	91.824	420
2025-10-13	93.220	93.640	92.820	93.640	92.616	17
2025-10-10	96.060	96.060	96.060	96.060	95.009	67
2025-10-09	95.960	95.960	95.660	95.660	94.614	449
2025-10-08	96.460	96.460	96.460	96.460	95.405	0
2025-10-07	96.320	96.720	95.540	95.540	94.495	1,059
2025-10-06	96.060	96.060	96.060	96.060	95.009	25
2025-10-03	94.760	95.020	94.760	95.020	93.981	9
2025-10-02	93.880	94.580	93.880	94.580	93.545	318
2025-10-01	91.900	91.900	91.600	91.600	90.598	221
2025-09-30	90.640	90.780	90.640	90.780	89.787	55
2025-09-29	92.420	93.140	92.420	93.140	92.121	16
2025-09-26	92.540	92.540	92.300	92.300	91.290	5
2025-09-25	98.000	98.000	98.000	98.000	96.928	70
2025-09-24	96.320	96.320	96.320	96.320	95.266	0
2025-09-23	96.140	97.460	96.140	96.980	95.919	96
2025-09-22	97.340	97.340	95.880	95.880	94.831	260
2025-09-19	97.220	97.460	97.220	97.460	96.394	441
2025-09-18	97.680	97.680	97.680	97.680	96.612	0
2025-09-17	97.600	97.620	97.500	97.620	96.552	251
2025-09-16	97.080	97.080	97.080	97.080	96.018	0
2025-09-15	98.940	98.940	97.080	97.080	96.018	18
2025-09-12	98.580	98.580	98.580	98.580	97.502	0
2025-09-11	98.840	100.10	98.840	100.00	98.906	350
2025-09-10	100.30	100.30	98.900	98.900	97.818	256
2025-09-09	102.25	102.25	100.35	100.35	99.252	212
2025-09-08	101.75	102.25	101.75	102.25	101.13	12
2025-09-05	101.45	101.45	101.45	101.45	100.34	20
2025-09-04	100.75	100.75	100.75	100.75	99.648	100
2025-09-03	100.35	100.35	99.140	99.140	98.056	1
2025-09-02	100.80	100.85	98.580	98.580	97.502	490
2025-09-01	100.70	100.70	100.70	100.70	99.598	1
2025-08-29	101.35	101.35	100.35	100.35	99.252	354
2025-08-28	100.10	100.10	100.10	100.10	99.005	0
2025-08-27	100.10	100.10	100.10	100.10	99.005	1
2025-08-26	101.40	101.40	101.40	101.40	100.29	0
2025-08-25	102.40	102.40	101.40	101.40	100.29	1
2025-08-22	100.80	102.05	100.80	102.05	100.93	80
2025-08-21	101.75	101.75	100.65	100.65	99.549	75
2025-08-20	103.10	103.10	103.10	103.10	101.97	0
2025-08-19	103.10	103.10	103.10	103.10	101.97	0
2025-08-18	99.740	101.00	99.740	101.00	99.895	400
2025-08-15	100.60	100.60	99.720	99.720	98.629	201
2025-08-14	99.700	99.700	99.280	99.660	98.570	110

← NewerPage 5 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.