Helvetia Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 161.90 | 162.30 | 161.30 | 161.80 | 161.68 | 2,469 |
| 2025-02-10 | 161.20 | 162.60 | 160.90 | 161.80 | 161.68 | 33,240 |
| 2025-02-07 | 161.30 | 161.30 | 160.20 | 160.46 | 160.34 | 896 |
| 2025-02-06 | 160.80 | 160.80 | 159.60 | 160.06 | 159.95 | 1,466 |
| 2025-02-05 | 158.20 | 160.40 | 158.20 | 160.37 | 160.25 | 1,438 |
| 2025-02-04 | 158.60 | 159.40 | 155.80 | 159.40 | 159.28 | 23,918 |
| 2025-02-03 | 157.40 | 159.40 | 157.40 | 158.90 | 158.78 | 1,704 |
| 2025-01-31 | 160.80 | 160.80 | 158.80 | 159.50 | 159.38 | 1,229 |
| 2025-01-30 | 161.60 | 161.60 | 160.00 | 160.20 | 160.08 | 2,601 |
| 2025-01-29 | 161.00 | 162.00 | 160.70 | 160.90 | 160.78 | 598 |
| 2025-01-28 | 161.30 | 162.00 | 160.80 | 161.05 | 160.93 | 6,980 |
| 2025-01-27 | 159.10 | 161.10 | 158.90 | 160.49 | 160.37 | 1,577 |
| 2025-01-24 | 161.00 | 161.60 | 159.50 | 159.60 | 159.48 | 1,226 |
| 2025-01-23 | 159.80 | 161.10 | 159.80 | 160.70 | 160.58 | 2,291 |
| 2025-01-22 | 159.40 | 160.70 | 159.00 | 160.10 | 159.98 | 2,569 |
| 2025-01-21 | 158.30 | 158.80 | 158.00 | 158.60 | 158.48 | 1,159 |
| 2025-01-20 | 159.80 | 160.00 | 157.80 | 158.30 | 158.18 | 1,036 |
| 2025-01-17 | 160.00 | 160.20 | 156.90 | 160.20 | 160.08 | 444 |
| 2025-01-16 | 158.50 | 159.40 | 158.20 | 159.00 | 158.88 | 704 |
| 2025-01-15 | 156.50 | 158.30 | 156.50 | 158.30 | 158.18 | 1,653 |
| 2025-01-14 | 154.60 | 155.80 | 154.10 | 155.70 | 155.59 | 2,851 |
| 2025-01-13 | 152.80 | 155.80 | 150.00 | 154.20 | 154.09 | 1,665 |
| 2025-01-10 | 155.60 | 157.90 | 153.35 | 153.40 | 153.29 | 1,356 |
| 2025-01-09 | 155.50 | 155.90 | 154.70 | 155.30 | 155.19 | 963 |
| 2025-01-08 | 155.40 | 155.80 | 154.50 | 155.60 | 155.49 | 20,290 |
| 2025-01-07 | 153.50 | 155.70 | 153.50 | 154.90 | 154.79 | 2,243 |
| 2025-01-06 | 154.00 | 157.00 | 152.70 | 153.90 | 153.79 | 1,348 |
| 2025-01-03 | 151.20 | 153.50 | 151.00 | 153.30 | 153.19 | 3,437 |
| 2024-12-30 | 149.00 | 149.70 | 148.50 | 149.40 | 149.29 | 3,342 |
| 2024-12-27 | 147.80 | 149.20 | 147.40 | 149.20 | 149.09 | 752 |
| 2024-12-23 | 145.80 | 148.00 | 145.40 | 148.00 | 147.89 | 21,079 |
| 2024-12-20 | 143.70 | 145.50 | 143.20 | 145.50 | 145.39 | 22,194 |
| 2024-12-19 | 144.00 | 145.60 | 144.00 | 145.60 | 145.49 | 12,335 |
| 2024-12-18 | 145.40 | 146.30 | 144.90 | 146.20 | 146.09 | 25,019 |
| 2024-12-17 | 143.20 | 145.80 | 141.50 | 145.00 | 144.89 | 5,277 |
| 2024-12-16 | 146.40 | 149.70 | 144.50 | 144.80 | 144.69 | 14,954 |
| 2024-12-13 | 146.40 | 146.80 | 145.70 | 146.00 | 145.89 | 886 |
| 2024-12-12 | 152.00 | 152.00 | 145.40 | 146.30 | 146.19 | 12,342 |
| 2024-12-11 | 150.40 | 151.60 | 150.40 | 151.40 | 151.29 | 3,707 |
| 2024-12-10 | 150.60 | 150.70 | 150.00 | 150.10 | 149.99 | 956 |
| 2024-12-09 | 152.20 | 152.20 | 150.55 | 150.70 | 150.59 | 17,368 |
| 2024-12-06 | 154.40 | 154.40 | 152.00 | 152.00 | 151.89 | 1,029 |
| 2024-12-05 | 153.70 | 154.70 | 153.40 | 154.70 | 154.59 | 10,062 |
| 2024-12-04 | 151.70 | 152.50 | 148.00 | 152.30 | 152.19 | 1,184 |
| 2024-12-03 | 152.80 | 152.80 | 151.10 | 151.30 | 151.19 | 1,758 |
| 2024-12-02 | 154.00 | 154.40 | 152.40 | 152.90 | 152.79 | 1,864 |
| 2024-11-29 | 154.20 | 154.50 | 153.70 | 154.40 | 154.29 | 1,228 |
| 2024-11-28 | 153.00 | 153.90 | 152.60 | 153.90 | 153.79 | 643 |
| 2024-11-27 | 151.80 | 152.40 | 151.00 | 152.40 | 152.29 | 452 |
| 2024-11-26 | 152.40 | 153.20 | 151.90 | 151.90 | 151.79 | 668 |
| 2024-11-25 | 153.80 | 154.00 | 151.90 | 153.30 | 153.19 | 6,384 |
| 2024-11-22 | 152.90 | 153.80 | 152.10 | 153.70 | 153.59 | 1,754 |
| 2024-11-21 | 151.10 | 152.30 | 151.00 | 152.20 | 152.09 | 1,556 |
| 2024-11-20 | 151.70 | 152.20 | 150.60 | 150.90 | 150.79 | 4,792 |
| 2024-11-19 | 150.50 | 151.30 | 147.70 | 150.70 | 150.59 | 1,122 |
| 2024-11-18 | 150.00 | 151.00 | 149.60 | 151.00 | 150.89 | 2,130 |
| 2024-11-15 | 147.80 | 150.20 | 147.80 | 149.70 | 149.59 | 1,413 |
| 2024-11-14 | 148.00 | 150.70 | 146.70 | 148.70 | 148.59 | 1,937 |
| 2024-11-13 | 147.60 | 148.10 | 147.00 | 147.80 | 147.69 | 1,192 |
| 2024-11-12 | 149.20 | 149.20 | 147.90 | 148.00 | 147.89 | 1,204 |
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.