Ypsomed Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 333.50 | 336.00 | 333.50 | 335.00 | 334.96 | 84 |
| 2024-05-15 | 332.00 | 332.00 | 329.50 | 329.50 | 329.46 | 37 |
| 2024-05-14 | 332.00 | 332.00 | 327.50 | 328.50 | 328.46 | 60 |
| 2024-05-13 | 328.00 | 328.00 | 328.00 | 328.00 | 327.96 | 18 |
| 2024-05-10 | 332.50 | 337.00 | 331.00 | 337.00 | 336.96 | 26,540 |
| 2024-05-08 | 332.00 | 334.00 | 331.00 | 334.00 | 333.96 | 64 |
| 2024-05-07 | 330.00 | 331.50 | 329.00 | 330.25 | 330.21 | 46 |
| 2024-05-03 | 329.00 | 329.50 | 327.50 | 329.50 | 329.46 | 70 |
| 2024-05-02 | 332.00 | 332.00 | 332.00 | 332.00 | 331.96 | 16 |
| 2024-04-30 | 328.00 | 332.00 | 327.00 | 329.00 | 328.96 | 154 |
| 2024-04-29 | 335.00 | 340.00 | 333.50 | 337.08 | 337.03 | 202 |
| 2024-04-26 | 341.50 | 341.60 | 335.50 | 339.03 | 338.99 | 510 |
| 2024-04-25 | 351.00 | 353.50 | 341.00 | 352.04 | 351.99 | 285 |
| 2024-04-24 | 360.00 | 364.00 | 359.00 | 362.46 | 362.42 | 12,096 |
| 2024-04-23 | 354.00 | 366.52 | 354.00 | 365.04 | 364.99 | 716 |
| 2024-04-22 | 376.00 | 376.00 | 365.50 | 369.76 | 369.72 | 5,519 |
| 2024-04-19 | 374.00 | 380.50 | 374.00 | 379.99 | 379.94 | 1,801 |
| 2024-04-18 | 374.50 | 380.00 | 364.50 | 367.50 | 367.45 | 2,299 |
| 2024-04-17 | 384.50 | 385.00 | 371.96 | 375.30 | 375.25 | 400 |
| 2024-04-16 | 382.50 | 389.04 | 381.00 | 386.04 | 385.99 | 1,830 |
| 2024-04-15 | 382.50 | 387.71 | 381.00 | 387.71 | 387.66 | 934 |
| 2024-04-12 | 380.50 | 382.04 | 379.19 | 379.92 | 379.88 | 1,602 |
| 2024-04-11 | 367.00 | 375.00 | 367.00 | 373.89 | 373.84 | 1,066 |
| 2024-04-10 | 370.50 | 372.00 | 367.00 | 369.26 | 369.22 | 1,081 |
| 2024-04-09 | 380.00 | 381.24 | 372.00 | 375.46 | 375.42 | 859 |
| 2024-04-08 | 371.00 | 376.50 | 370.91 | 372.96 | 372.92 | 494 |
| 2024-04-05 | 361.00 | 367.00 | 360.46 | 365.46 | 365.42 | 35 |
| 2024-04-04 | 364.00 | 366.36 | 360.63 | 366.36 | 366.32 | 1,132 |
| 2024-04-03 | 356.00 | 361.46 | 356.00 | 359.22 | 359.17 | 171 |
| 2024-04-02 | 360.50 | 362.50 | 354.00 | 357.29 | 357.24 | 659 |
| 2024-03-28 | 357.50 | 360.50 | 355.50 | 358.46 | 358.42 | 576 |
| 2024-03-27 | 366.00 | 366.00 | 359.96 | 359.96 | 359.92 | 462 |
| 2024-03-26 | 360.00 | 361.50 | 358.50 | 358.50 | 358.46 | 61 |
| 2024-03-25 | 353.00 | 361.04 | 352.96 | 357.71 | 357.67 | 449 |
| 2024-03-22 | 361.00 | 363.50 | 359.00 | 359.96 | 359.92 | 1,324 |
| 2024-03-21 | 352.50 | 360.94 | 352.50 | 358.99 | 358.94 | 1,051 |
| 2024-03-20 | 346.50 | 357.00 | 343.01 | 349.98 | 349.94 | 800 |
| 2024-03-19 | 351.00 | 351.00 | 346.00 | 347.51 | 347.47 | 518 |
| 2024-03-18 | 352.00 | 355.04 | 351.26 | 352.04 | 351.99 | 224 |
| 2024-03-15 | 355.50 | 357.00 | 355.50 | 356.96 | 356.92 | 2,403 |
| 2024-03-14 | 348.50 | 362.00 | 348.50 | 361.08 | 361.04 | 1,152 |
| 2024-03-13 | 358.00 | 358.50 | 350.00 | 350.43 | 350.39 | 11,998 |
| 2024-03-12 | 359.50 | 362.50 | 356.50 | 359.46 | 359.42 | 281 |
| 2024-03-11 | 375.50 | 375.50 | 361.00 | 364.01 | 363.97 | 962 |
| 2024-03-08 | 372.50 | 372.50 | 369.00 | 371.23 | 371.18 | 1,120 |
| 2024-03-07 | 360.00 | 368.50 | 358.00 | 366.18 | 366.13 | 765 |
| 2024-03-06 | 361.00 | 362.00 | 359.50 | 360.96 | 360.92 | 2,952 |
| 2024-03-05 | 362.50 | 363.54 | 359.50 | 361.46 | 361.42 | 142 |
| 2024-03-04 | 360.00 | 366.04 | 357.00 | 362.50 | 362.45 | 605 |
| 2024-03-01 | 362.00 | 365.00 | 360.00 | 365.00 | 364.95 | 1,887 |
| 2024-02-29 | 362.50 | 366.00 | 361.00 | 361.00 | 360.95 | 759 |
| 2024-02-28 | 363.00 | 365.00 | 359.50 | 365.00 | 364.95 | 2,962 |
| 2024-02-27 | 371.50 | 371.50 | 362.49 | 365.16 | 365.12 | 736 |
| 2024-02-26 | 355.00 | 371.50 | 355.00 | 359.51 | 359.47 | 2,477 |
| 2024-02-23 | 357.50 | 363.00 | 356.43 | 356.43 | 356.38 | 1,417 |
| 2024-02-22 | 353.00 | 360.50 | 353.00 | 356.00 | 355.96 | 1,344 |
| 2024-02-21 | 347.00 | 349.00 | 344.53 | 348.29 | 348.24 | 501 |
| 2024-02-20 | 340.50 | 342.86 | 338.50 | 338.50 | 338.46 | 183 |
| 2024-02-19 | 340.50 | 345.00 | 329.25 | 344.00 | 343.96 | 390 |
| 2024-02-16 | 344.50 | 344.50 | 339.50 | 344.00 | 343.96 | 416 |
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.