Straumann Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 100.00 | 100.00 | 99.000 | 100.00 | 100.00 | 1 |
| 2026-10-16 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | 12 |
| 2026-10-15 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | 31 |
| 2026-10-14 | 100.00 | 101.00 | 99.500 | 99.500 | 99.500 | 2 |
| 2026-10-13 | 99.500 | 100.00 | 98.500 | 100.00 | 100.00 | 10 |
| 2026-10-12 | 96.500 | 98.500 | 96.500 | 98.500 | 98.500 | 3 |
| 2026-10-09 | 95.500 | 96.500 | 95.500 | 96.500 | 96.500 | 1 |
| 2026-10-08 | 94.000 | 94.500 | 94.000 | 94.500 | 94.500 | 5 |
| 2026-10-07 | 98.500 | 99.000 | 98.000 | 98.000 | 98.000 | 134 |
| 2026-10-06 | 98.500 | 100.00 | 98.500 | 99.000 | 99.000 | 30 |
| 2026-10-05 | 98.000 | 99.000 | 98.000 | 98.500 | 98.500 | 15 |
| 2026-10-02 | 98.500 | 98.500 | 96.500 | 96.500 | 96.500 | 9 |
| 2026-10-01 | 97.000 | 97.500 | 96.000 | 97.500 | 97.500 | 9 |
| 2026-09-30 | 99.500 | 99.500 | 97.000 | 97.000 | 97.000 | 1 |
| 2026-09-29 | 99.500 | 99.500 | 97.500 | 97.500 | 97.500 | 105 |
| 2026-09-28 | 103.00 | 105.00 | 102.00 | 102.00 | 102.00 | 4 |
| 2026-09-25 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | 4 |
| 2026-09-24 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 4 |
| 2026-09-23 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 65 |
| 2026-09-22 | 103.00 | 105.00 | 102.00 | 105.00 | 105.00 | 156 |
| 2026-09-21 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | 66 |
| 2026-09-18 | 100.00 | 101.00 | 99.500 | 100.00 | 100.00 | 294 |
| 2026-09-17 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 309 |
| 2026-09-16 | 102.00 | 102.00 | 99.500 | 100.00 | 100.00 | 77 |
| 2026-09-15 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 931 |
| 2026-09-14 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 810 |
| 2026-09-11 | 101.00 | 101.00 | 99.500 | 99.500 | 99.500 | 1,393 |
| 2026-09-10 | 99.500 | 99.500 | 99.500 | 99.500 | 99.500 | 972 |
| 2026-09-09 | 99.500 | 99.500 | 98.500 | 98.500 | 98.500 | 775 |
| 2026-09-08 | 98.500 | 99.500 | 98.500 | 99.500 | 99.500 | 434 |
| 2026-09-07 | 99.000 | 100.00 | 99.000 | 100.00 | 100.00 | 3 |
| 2026-09-04 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 971 |
| 2026-09-03 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 3,155 |
| 2026-09-02 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 1,990 |
| 2026-09-01 | 104.00 | 104.00 | 102.00 | 104.00 | 104.00 | 1,821 |
| 2026-08-31 | 99.500 | 100.00 | 99.500 | 100.00 | 100.00 | 495 |
| 2026-08-28 | 100.00 | 100.00 | 99.500 | 99.500 | 99.500 | 305 |
| 2026-08-27 | 98.500 | 99.000 | 98.500 | 99.000 | 99.000 | 400 |
| 2026-08-26 | 100.00 | 100.00 | 99.000 | 99.000 | 99.000 | 21 |
| 2026-08-25 | 97.500 | 98.000 | 97.500 | 98.000 | 98.000 | 10 |
| 2026-08-24 | 100.00 | 100.00 | 99.500 | 99.500 | 99.500 | 4 |
| 2026-08-21 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 35 |
| 2026-08-20 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2026-08-19 | 100.00 | 104.00 | 99.000 | 102.00 | 102.00 | 1,409 |
| 2026-08-18 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 150 |
| 2026-08-17 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1 |
| 2026-08-14 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 23 |
| 2026-08-13 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 23 |
| 2026-08-12 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | 23 |
| 2026-08-11 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 80 |
| 2026-08-10 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 5 |
| 2026-08-07 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 5 |
| 2026-08-06 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1 |
| 2026-08-05 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 1 |
| 2026-08-04 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 163 |
| 2026-08-03 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 122 |
| 2026-07-31 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 40 |
| 2026-07-30 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2026-07-29 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2026-07-28 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
Page 1 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.