Straumann Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 109.95 | 109.95 | 100.05 | 101.10 | 99.994 | 1,269 |
| 2025-08-12 | 107.70 | 109.65 | 107.70 | 109.65 | 108.45 | 77 |
| 2025-08-11 | 108.15 | 108.50 | 106.60 | 106.60 | 105.43 | 6 |
| 2025-08-08 | 108.40 | 108.40 | 107.05 | 107.05 | 105.88 | 64 |
| 2025-08-07 | 109.10 | 109.10 | 108.90 | 108.90 | 107.71 | 1 |
| 2025-08-06 | 110.25 | 110.25 | 109.10 | 109.10 | 107.91 | 190 |
| 2025-08-05 | 109.45 | 109.45 | 109.45 | 109.45 | 108.25 | 50 |
| 2025-08-04 | 107.50 | 110.30 | 107.50 | 110.30 | 109.09 | 251 |
| 2025-08-01 | 105.75 | 105.85 | 104.35 | 104.35 | 103.21 | 212 |
| 2025-07-31 | 109.95 | 109.95 | 106.70 | 106.70 | 105.53 | 1,523 |
| 2025-07-30 | 113.50 | 113.50 | 113.50 | 113.50 | 112.26 | 0 |
| 2025-07-29 | 116.80 | 116.80 | 116.80 | 116.80 | 115.52 | 0 |
| 2025-07-28 | 116.80 | 116.80 | 116.80 | 116.80 | 115.52 | 0 |
| 2025-07-25 | 117.05 | 117.05 | 117.05 | 117.05 | 115.77 | 220 |
| 2025-07-24 | 116.90 | 118.50 | 116.90 | 117.00 | 115.72 | 86 |
| 2025-07-23 | 114.00 | 115.75 | 114.00 | 115.75 | 114.48 | 43 |
| 2025-07-22 | 112.10 | 112.10 | 112.10 | 112.10 | 110.87 | 10 |
| 2025-07-21 | 113.65 | 113.65 | 113.00 | 113.00 | 111.76 | 320 |
| 2025-07-18 | 114.20 | 114.20 | 113.30 | 113.30 | 112.06 | 350 |
| 2025-07-17 | 112.40 | 112.40 | 112.40 | 112.40 | 111.17 | 0 |
| 2025-07-16 | 110.80 | 110.80 | 110.80 | 110.80 | 109.59 | 0 |
| 2025-07-15 | 111.40 | 112.15 | 111.40 | 112.15 | 110.92 | 1 |
| 2025-07-14 | 110.70 | 111.35 | 110.70 | 111.35 | 110.13 | 339 |
| 2025-07-11 | 113.25 | 113.25 | 111.95 | 111.95 | 110.73 | 60 |
| 2025-07-10 | 115.75 | 115.75 | 115.75 | 115.75 | 114.48 | 0 |
| 2025-07-09 | 112.65 | 113.60 | 112.65 | 113.60 | 112.36 | 1 |
| 2025-07-08 | 113.05 | 113.05 | 113.05 | 113.05 | 111.81 | 110 |
| 2025-07-07 | 112.10 | 112.10 | 111.60 | 111.60 | 110.38 | 1 |
| 2025-07-04 | 112.70 | 112.70 | 111.95 | 111.95 | 110.73 | 45 |
| 2025-07-03 | 113.55 | 113.55 | 113.55 | 113.55 | 112.31 | 0 |
| 2025-07-02 | 111.45 | 111.45 | 111.45 | 111.45 | 110.23 | 112 |
| 2025-07-01 | 110.95 | 111.95 | 110.95 | 111.95 | 110.73 | 2 |
| 2025-06-30 | 111.75 | 111.75 | 111.75 | 111.75 | 110.53 | 0 |
| 2025-06-27 | 111.75 | 111.75 | 111.75 | 111.75 | 110.53 | 0 |
| 2025-06-26 | 110.10 | 110.10 | 110.10 | 110.10 | 108.90 | 0 |
| 2025-06-25 | 111.45 | 112.10 | 110.15 | 110.15 | 108.95 | 234 |
| 2025-06-24 | 111.20 | 111.45 | 110.70 | 111.45 | 110.23 | 1,065 |
| 2025-06-23 | 109.10 | 109.65 | 109.10 | 109.65 | 108.45 | 311 |
| 2025-06-20 | 109.75 | 111.50 | 109.55 | 111.50 | 110.28 | 1,080 |
| 2025-06-19 | 107.55 | 110.00 | 107.50 | 110.00 | 108.80 | 860 |
| 2025-06-18 | 110.25 | 110.25 | 109.80 | 109.80 | 108.60 | 1 |
| 2025-06-17 | 111.20 | 111.20 | 111.20 | 111.20 | 109.98 | 3 |
| 2025-06-16 | 112.25 | 113.00 | 112.25 | 112.40 | 111.17 | 473 |
| 2025-06-13 | 114.20 | 114.20 | 114.20 | 114.20 | 112.95 | 0 |
| 2025-06-12 | 116.75 | 116.75 | 114.20 | 114.20 | 112.95 | 17 |
| 2025-06-11 | 117.15 | 117.90 | 117.15 | 117.40 | 116.12 | 270 |
| 2025-06-10 | 115.30 | 117.25 | 115.20 | 117.25 | 115.97 | 381 |
| 2025-06-09 | 114.50 | 114.50 | 113.80 | 113.80 | 112.56 | 3 |
| 2025-06-06 | 113.70 | 113.90 | 113.20 | 113.90 | 112.65 | 218 |
| 2025-06-05 | 113.30 | 113.30 | 113.30 | 113.30 | 112.06 | 0 |
| 2025-06-04 | 113.90 | 114.00 | 113.80 | 113.95 | 112.70 | 811 |
| 2025-06-03 | 110.60 | 112.00 | 110.60 | 112.00 | 110.77 | 207 |
| 2025-06-02 | 112.35 | 112.35 | 111.55 | 111.55 | 110.33 | 362 |
| 2025-05-30 | 114.85 | 114.85 | 113.05 | 113.05 | 111.81 | 244 |
| 2025-05-29 | 114.15 | 114.15 | 114.15 | 114.15 | 112.90 | 0 |
| 2025-05-28 | 116.25 | 116.25 | 114.70 | 114.70 | 113.45 | 315 |
| 2025-05-27 | 116.20 | 116.50 | 115.60 | 116.50 | 115.23 | 339 |
| 2025-05-26 | 115.45 | 115.65 | 115.35 | 115.65 | 114.38 | 723 |
| 2025-05-23 | 115.90 | 115.90 | 112.00 | 113.80 | 112.56 | 390 |
| 2025-05-22 | 116.35 | 116.50 | 114.80 | 114.80 | 113.54 | 435 |
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.