Helvetia Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 127.80 | 128.20 | 127.00 | 128.00 | 127.84 | 144,841 |
| 2024-05-21 | 129.00 | 129.00 | 127.80 | 128.50 | 128.34 | 2,851 |
| 2024-05-17 | 127.40 | 128.60 | 127.40 | 127.40 | 127.24 | 49,270 |
| 2024-05-16 | 126.20 | 127.90 | 126.20 | 127.40 | 127.24 | 2,847 |
| 2024-05-15 | 125.90 | 126.10 | 125.50 | 125.70 | 125.54 | 41,169 |
| 2024-05-14 | 124.40 | 125.10 | 124.10 | 125.10 | 124.94 | 258 |
| 2024-05-13 | 125.50 | 125.50 | 124.10 | 124.61 | 124.46 | 497 |
| 2024-05-10 | 124.20 | 125.40 | 123.50 | 124.76 | 124.60 | 211,071 |
| 2024-05-08 | 124.00 | 124.00 | 122.80 | 123.10 | 122.95 | 8,760 |
| 2024-05-07 | 123.00 | 124.10 | 122.80 | 123.64 | 123.49 | 1,957 |
| 2024-05-03 | 120.90 | 122.50 | 120.57 | 120.57 | 120.42 | 1,800 |
| 2024-05-02 | 122.30 | 122.30 | 119.20 | 119.26 | 119.11 | 26,145 |
| 2024-05-01 | 120.30 | 120.30 | 120.30 | 120.30 | 120.15 | 108 |
| 2024-04-30 | 118.20 | 121.30 | 118.20 | 120.30 | 120.15 | 6,786 |
| 2024-04-29 | 119.40 | 120.00 | 119.20 | 119.60 | 119.45 | 1,836 |
| 2024-04-26 | 119.10 | 119.30 | 118.58 | 119.20 | 119.05 | 4,040 |
| 2024-04-25 | 119.00 | 119.10 | 117.80 | 118.27 | 118.12 | 12,055 |
| 2024-04-24 | 120.30 | 120.80 | 118.50 | 119.32 | 119.17 | 4,062 |
| 2024-04-23 | 121.20 | 121.20 | 119.70 | 119.96 | 119.81 | 6,562 |
| 2024-04-22 | 119.10 | 120.21 | 119.10 | 119.92 | 119.77 | 37,194 |
| 2024-04-19 | 117.70 | 117.90 | 117.30 | 117.57 | 117.43 | 9,072 |
| 2024-04-18 | 118.90 | 119.00 | 117.30 | 118.68 | 118.53 | 4,251 |
| 2024-04-17 | 119.20 | 119.40 | 118.50 | 118.70 | 118.55 | 22,720 |
| 2024-04-16 | 120.80 | 120.80 | 118.70 | 118.91 | 118.76 | 21,371 |
| 2024-04-15 | 123.70 | 123.70 | 121.58 | 122.23 | 122.08 | 22,118 |
| 2024-04-12 | 123.00 | 123.40 | 122.20 | 122.66 | 122.50 | 21,207 |
| 2024-04-11 | 121.70 | 122.20 | 120.90 | 121.69 | 121.54 | 4,709 |
| 2024-04-10 | 122.80 | 122.80 | 120.79 | 122.36 | 122.21 | 11,732 |
| 2024-04-09 | 122.50 | 123.70 | 122.50 | 122.52 | 122.36 | 7,284 |
| 2024-04-08 | 123.70 | 123.90 | 123.00 | 123.48 | 123.33 | 20,592 |
| 2024-04-05 | 123.10 | 123.40 | 122.50 | 123.40 | 123.25 | 6,523 |
| 2024-04-04 | 124.70 | 124.70 | 123.94 | 124.00 | 123.85 | 8,956 |
| 2024-04-03 | 124.40 | 124.40 | 123.59 | 124.03 | 123.88 | 3,873 |
| 2024-04-02 | 124.90 | 125.50 | 123.90 | 124.32 | 124.17 | 20,325 |
| 2024-03-28 | 123.40 | 124.70 | 123.40 | 124.30 | 124.15 | 5,366 |
| 2024-03-27 | 122.60 | 124.80 | 122.40 | 124.22 | 124.06 | 210,776 |
| 2024-03-26 | 123.40 | 123.40 | 122.20 | 122.42 | 122.27 | 7,607 |
| 2024-03-25 | 125.20 | 125.20 | 122.60 | 123.63 | 123.47 | 8,689 |
| 2024-03-22 | 125.70 | 125.70 | 124.38 | 124.42 | 124.26 | 44,107 |
| 2024-03-21 | 130.40 | 131.20 | 123.30 | 130.51 | 130.34 | 39,850 |
| 2024-03-20 | 130.00 | 131.20 | 129.80 | 131.15 | 130.98 | 100,444 |
| 2024-03-19 | 131.20 | 131.20 | 129.80 | 130.50 | 130.34 | 3,214 |
| 2024-03-18 | 131.20 | 132.30 | 129.20 | 130.39 | 130.22 | 33,866 |
| 2024-03-15 | 131.40 | 131.90 | 130.70 | 131.48 | 131.32 | 24,687 |
| 2024-03-14 | 132.70 | 132.70 | 129.60 | 130.52 | 130.35 | 14,332 |
| 2024-03-13 | 131.40 | 132.40 | 130.60 | 131.88 | 131.72 | 27,521 |
| 2024-03-12 | 128.20 | 131.70 | 128.20 | 130.02 | 129.86 | 38,168 |
| 2024-03-11 | 127.50 | 129.00 | 127.50 | 129.00 | 128.84 | 11,233 |
| 2024-03-08 | 126.00 | 128.50 | 126.00 | 128.04 | 127.88 | 6,540 |
| 2024-03-07 | 125.60 | 127.10 | 125.60 | 126.80 | 126.65 | 6,509 |
| 2024-03-06 | 126.70 | 127.70 | 125.90 | 126.08 | 125.93 | 3,881 |
| 2024-03-05 | 125.70 | 126.60 | 125.69 | 125.71 | 125.56 | 6,208 |
| 2024-03-04 | 125.50 | 126.10 | 125.50 | 126.01 | 125.86 | 1,937 |
| 2024-03-01 | 124.10 | 126.60 | 124.10 | 125.80 | 125.64 | 7,612 |
| 2024-02-29 | 125.00 | 125.40 | 124.20 | 124.90 | 124.74 | 43,377 |
| 2024-02-28 | 124.20 | 124.20 | 123.50 | 123.78 | 123.62 | 45,704 |
| 2024-02-27 | 124.40 | 125.00 | 123.50 | 123.82 | 123.66 | 4,598 |
| 2024-02-26 | 124.40 | 125.00 | 123.30 | 123.95 | 123.79 | 49,454 |
| 2024-02-23 | 124.10 | 125.41 | 123.80 | 125.41 | 125.25 | 15,311 |
| 2024-02-22 | 123.70 | 124.70 | 123.10 | 124.21 | 124.06 | 18,205 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 0.0770 GBX |
| 2025-04-29 | 0.0670 GBX |
| 2024-05-28 | 0.0630 GBX |
| 2023-05-03 | 0.0590 GBX |
| 2022-05-03 | 0.0550 GBX |
| 2021-05-04 | 0.0500 GBX |
| 2020-04-28 | 0.0500 GBX |
| 2019-05-07 | 0.2400 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.