Ypsomed Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 409.50 | 411.00 | 409.50 | 411.00 | 410.96 | 12 |
| 2024-08-15 | 407.00 | 410.00 | 405.50 | 410.00 | 409.96 | 335 |
| 2024-08-14 | 408.00 | 410.50 | 405.50 | 405.50 | 405.46 | 89 |
| 2024-08-13 | 401.00 | 403.50 | 398.50 | 403.50 | 403.46 | 158 |
| 2024-08-12 | 404.00 | 404.00 | 400.00 | 400.50 | 400.46 | 38,636 |
| 2024-08-09 | 397.50 | 402.00 | 397.00 | 402.00 | 401.96 | 140 |
| 2024-08-08 | 383.00 | 394.00 | 383.00 | 394.00 | 393.96 | 59 |
| 2024-08-06 | 387.00 | 387.00 | 384.50 | 387.00 | 386.96 | 221 |
| 2024-08-05 | 379.00 | 389.50 | 379.00 | 385.00 | 384.96 | 148 |
| 2024-08-02 | 396.50 | 396.50 | 390.50 | 392.00 | 391.96 | 198 |
| 2024-07-31 | 405.00 | 405.00 | 400.00 | 400.50 | 400.46 | 259 |
| 2024-07-30 | 403.00 | 403.00 | 400.50 | 400.50 | 400.46 | 76 |
| 2024-07-26 | 403.00 | 407.50 | 402.00 | 402.00 | 401.96 | 70 |
| 2024-07-25 | 398.00 | 399.50 | 398.00 | 398.50 | 398.46 | 89 |
| 2024-07-24 | 398.00 | 398.00 | 397.50 | 398.00 | 397.96 | 40 |
| 2024-07-23 | 397.00 | 398.50 | 395.50 | 398.50 | 398.46 | 22 |
| 2024-07-22 | 400.50 | 401.00 | 397.50 | 398.50 | 398.46 | 95 |
| 2024-07-19 | 393.50 | 394.00 | 393.50 | 394.00 | 393.96 | 3 |
| 2024-07-18 | 395.00 | 397.50 | 394.00 | 395.18 | 395.14 | 1,362 |
| 2024-07-17 | 425.50 | 425.50 | 403.00 | 407.50 | 407.46 | 235 |
| 2024-07-16 | 422.00 | 427.50 | 422.00 | 427.50 | 427.46 | 30 |
| 2024-07-15 | 429.50 | 430.50 | 429.50 | 430.50 | 430.46 | 212 |
| 2024-07-11 | 420.00 | 430.00 | 420.00 | 426.50 | 426.46 | 16 |
| 2024-07-10 | 425.50 | 426.00 | 421.00 | 421.00 | 420.96 | 8 |
| 2024-07-09 | 423.00 | 426.50 | 421.00 | 424.75 | 424.71 | 62 |
| 2024-07-08 | 425.00 | 428.50 | 424.50 | 424.50 | 424.46 | 104 |
| 2024-07-05 | 421.50 | 423.00 | 420.50 | 423.00 | 422.96 | 135 |
| 2024-07-04 | 416.00 | 418.00 | 412.50 | 412.50 | 412.46 | 161 |
| 2024-07-03 | 414.50 | 416.50 | 412.50 | 412.50 | 412.46 | 2,142 |
| 2024-07-02 | 408.50 | 408.50 | 405.00 | 406.50 | 406.46 | 85 |
| 2024-07-01 | 413.50 | 416.00 | 411.50 | 412.50 | 412.46 | 59 |
| 2024-06-28 | 406.50 | 406.50 | 406.50 | 406.50 | 406.45 | 4 |
| 2024-06-27 | 413.50 | 413.50 | 412.00 | 413.00 | 412.95 | 30 |
| 2024-06-26 | 397.50 | 410.50 | 397.50 | 410.00 | 409.95 | 511 |
| 2024-06-25 | 395.00 | 401.50 | 394.00 | 395.80 | 395.75 | 487 |
| 2024-06-24 | 389.50 | 394.00 | 389.00 | 393.00 | 392.95 | 74 |
| 2024-06-21 | 394.50 | 397.00 | 384.50 | 384.50 | 384.45 | 188 |
| 2024-06-20 | 392.00 | 395.00 | 388.50 | 395.00 | 394.95 | 665 |
| 2024-06-19 | 394.00 | 396.50 | 387.50 | 391.50 | 391.45 | 9,348 |
| 2024-06-18 | 394.50 | 394.50 | 394.00 | 394.50 | 394.45 | 20 |
| 2024-06-17 | 406.50 | 408.50 | 393.00 | 396.00 | 395.95 | 542 |
| 2024-06-14 | 405.00 | 406.50 | 397.50 | 401.00 | 400.95 | 301 |
| 2024-06-13 | 414.00 | 415.00 | 411.50 | 414.50 | 414.45 | 80 |
| 2024-06-12 | 400.50 | 404.00 | 400.00 | 403.50 | 403.45 | 618 |
| 2024-06-11 | 396.50 | 396.50 | 393.50 | 394.00 | 393.95 | 116 |
| 2024-06-10 | 392.50 | 393.50 | 390.50 | 391.67 | 391.62 | 17 |
| 2024-06-07 | 399.50 | 399.50 | 396.50 | 396.50 | 396.45 | 7 |
| 2024-06-06 | 395.50 | 395.50 | 393.75 | 393.75 | 393.70 | 214 |
| 2024-06-05 | 389.50 | 390.75 | 388.00 | 390.75 | 390.70 | 9,234 |
| 2024-06-04 | 387.50 | 387.50 | 383.58 | 383.58 | 383.54 | 54 |
| 2024-06-03 | 388.50 | 394.50 | 386.50 | 390.20 | 390.15 | 627 |
| 2024-05-31 | 384.50 | 384.50 | 379.50 | 381.21 | 381.17 | 752 |
| 2024-05-30 | 391.50 | 391.50 | 386.00 | 387.17 | 387.12 | 22,842 |
| 2024-05-29 | 395.00 | 395.00 | 384.00 | 386.19 | 386.14 | 267 |
| 2024-05-28 | 403.00 | 404.00 | 393.00 | 398.90 | 398.85 | 376 |
| 2024-05-24 | 388.00 | 393.50 | 387.00 | 387.15 | 387.10 | 761 |
| 2024-05-23 | 384.00 | 392.00 | 381.00 | 388.09 | 388.05 | 2,530 |
| 2024-05-22 | 371.50 | 390.00 | 362.00 | 369.25 | 369.20 | 1,625 |
| 2024-05-21 | 334.00 | 339.50 | 334.00 | 336.00 | 335.96 | 657 |
| 2024-05-17 | 332.50 | 333.00 | 330.00 | 330.00 | 329.96 | 6,529 |
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.