Ypsomed Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 376.00 | 378.50 | 376.00 | 377.20 | 377.20 | 65 |
| 2026-10-19 | 377.10 | 378.00 | 376.20 | 376.40 | 376.40 | 214 |
| 2026-10-16 | 381.60 | 381.60 | 375.40 | 375.80 | 375.80 | 97 |
| 2026-10-15 | 368.40 | 380.40 | 368.40 | 378.40 | 378.40 | 3,248 |
| 2026-10-14 | 362.40 | 369.00 | 362.40 | 369.00 | 369.00 | 1,006 |
| 2026-10-13 | 371.00 | 371.00 | 357.40 | 358.60 | 358.60 | 306 |
| 2026-10-12 | 360.80 | 362.10 | 358.60 | 362.10 | 362.10 | 49 |
| 2026-10-09 | 365.60 | 368.60 | 364.40 | 366.40 | 366.40 | 191 |
| 2026-10-08 | 363.20 | 363.20 | 355.60 | 355.60 | 355.60 | 136 |
| 2026-10-07 | 369.00 | 369.00 | 364.20 | 364.40 | 364.40 | 16 |
| 2026-10-06 | 365.60 | 369.50 | 365.00 | 365.00 | 365.00 | 1,714 |
| 2026-10-05 | 358.60 | 358.60 | 358.00 | 358.60 | 358.60 | 279 |
| 2026-10-02 | 359.40 | 363.20 | 357.00 | 359.60 | 359.60 | 612 |
| 2026-10-01 | 363.90 | 364.20 | 359.80 | 363.80 | 363.80 | 249 |
| 2026-09-30 | 365.20 | 367.00 | 363.00 | 367.00 | 367.00 | 68 |
| 2026-09-29 | 364.80 | 367.20 | 363.40 | 364.27 | 364.27 | 831 |
| 2026-09-28 | 362.80 | 367.60 | 362.80 | 365.40 | 365.40 | 590 |
| 2026-09-25 | 362.40 | 362.40 | 355.80 | 358.80 | 358.80 | 126 |
| 2026-09-24 | 361.00 | 367.00 | 361.00 | 364.60 | 364.60 | 101 |
| 2026-09-23 | 361.70 | 364.80 | 360.00 | 360.30 | 360.30 | 1,137 |
| 2026-09-22 | 351.90 | 357.90 | 351.90 | 357.90 | 357.90 | 6,405 |
| 2026-09-21 | 346.60 | 353.20 | 346.60 | 353.20 | 353.20 | 391 |
| 2026-09-18 | 344.30 | 345.03 | 340.60 | 345.00 | 345.00 | 1,642 |
| 2026-09-17 | 343.20 | 349.36 | 340.10 | 345.01 | 345.01 | 3,223 |
| 2026-09-16 | 355.00 | 355.00 | 348.50 | 350.24 | 350.24 | 3,534 |
| 2026-09-15 | 355.10 | 356.80 | 351.20 | 352.80 | 352.80 | 2,191 |
| 2026-09-14 | 351.10 | 359.60 | 351.10 | 358.80 | 358.80 | 2,268 |
| 2026-09-11 | 353.00 | 359.80 | 351.00 | 353.95 | 353.95 | 7,533 |
| 2026-09-10 | 385.00 | 385.00 | 377.20 | 380.22 | 380.22 | 1,985 |
| 2026-09-09 | 387.40 | 387.40 | 380.00 | 382.94 | 382.94 | 8,965 |
| 2026-09-08 | 390.40 | 393.30 | 389.60 | 389.60 | 389.60 | 1,778 |
| 2026-09-07 | 389.10 | 393.40 | 386.40 | 389.21 | 389.21 | 1,674 |
| 2026-09-04 | 405.80 | 405.80 | 395.20 | 405.20 | 405.20 | 3,461 |
| 2026-09-03 | 413.80 | 413.80 | 406.80 | 411.60 | 411.60 | 2,250 |
| 2026-09-02 | 406.00 | 412.00 | 405.60 | 408.80 | 408.80 | 3,544 |
| 2026-09-01 | 404.40 | 405.68 | 400.01 | 405.68 | 405.68 | 1,118 |
| 2026-08-31 | 394.20 | 398.00 | 392.40 | 397.00 | 397.00 | 6,584 |
| 2026-08-28 | 400.00 | 404.60 | 398.69 | 401.80 | 401.80 | 978 |
| 2026-08-27 | 394.60 | 400.80 | 394.60 | 397.90 | 397.90 | 2,654 |
| 2026-08-26 | 404.80 | 405.00 | 400.40 | 401.95 | 401.95 | 1,185 |
| 2026-08-25 | 408.00 | 410.20 | 407.18 | 407.20 | 407.20 | 2,060 |
| 2026-08-24 | 408.00 | 410.00 | 405.00 | 410.00 | 410.00 | 3,098 |
| 2026-08-21 | 407.30 | 410.20 | 401.30 | 405.00 | 405.00 | 3,182 |
| 2026-08-20 | 414.70 | 414.70 | 409.52 | 411.77 | 411.77 | 4,314 |
| 2026-08-19 | 415.00 | 417.00 | 411.56 | 414.73 | 414.73 | 1,344 |
| 2026-08-18 | 415.60 | 417.00 | 408.40 | 411.80 | 411.80 | 829 |
| 2026-08-17 | 408.40 | 409.00 | 405.80 | 405.80 | 405.80 | 1,618 |
| 2026-08-14 | 413.60 | 415.60 | 411.20 | 413.06 | 413.06 | 2,884 |
| 2026-08-13 | 405.60 | 414.00 | 405.60 | 408.54 | 408.54 | 4,314 |
| 2026-08-12 | 409.40 | 409.40 | 402.60 | 405.40 | 405.40 | 4,255 |
| 2026-08-11 | 400.30 | 409.80 | 398.80 | 404.44 | 404.44 | 1,793 |
| 2026-08-10 | 398.40 | 400.02 | 393.50 | 400.00 | 400.00 | 3,568 |
| 2026-08-07 | 386.20 | 398.00 | 386.20 | 391.94 | 391.94 | 1,368 |
| 2026-08-06 | 384.60 | 387.00 | 381.80 | 383.20 | 383.20 | 711 |
| 2026-08-05 | 376.20 | 390.01 | 376.20 | 390.01 | 390.01 | 1,931 |
| 2026-08-04 | 384.60 | 391.00 | 384.60 | 389.89 | 389.89 | 2,191 |
| 2026-08-03 | 390.60 | 390.60 | 384.13 | 384.60 | 384.60 | 2,071 |
| 2026-07-31 | 395.60 | 395.60 | 385.20 | 387.29 | 387.29 | 2,466 |
| 2026-07-30 | 388.40 | 400.60 | 388.40 | 391.28 | 391.28 | 1,481 |
| 2026-07-29 | 389.40 | 393.38 | 389.40 | 390.20 | 390.20 | 482 |
Page 1 of 21 · 1,240 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 0.0270 GBX |
| 2025-07-04 | 0.0110 GBX |
| 2024-07-01 | 0.0100 GBX |
| 2023-07-03 | 0.0065 GBX |
| 2022-07-04 | 0.0030 GBX |
| 2021-07-07 | 0.0058 GBX |
| 2020-07-08 | 0.0010 GBX |
| 2019-07-03 | 0.0055 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.