Ypsomed Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 346.50 | 347.50 | 344.93 | 345.00 | 344.96 | 102 |
| 2024-02-14 | 341.00 | 349.50 | 341.00 | 348.50 | 348.46 | 513 |
| 2024-02-13 | 338.50 | 343.50 | 337.50 | 341.50 | 341.46 | 23,275 |
| 2024-02-12 | 342.50 | 342.50 | 338.00 | 340.00 | 339.96 | 458 |
| 2024-02-09 | 325.00 | 339.00 | 325.00 | 339.00 | 338.96 | 1,007 |
| 2024-02-08 | 317.50 | 320.00 | 314.50 | 320.00 | 319.96 | 361 |
| 2024-02-07 | 315.50 | 320.50 | 315.47 | 319.50 | 319.46 | 459 |
| 2024-02-06 | 312.50 | 314.00 | 309.50 | 313.97 | 313.93 | 880 |
| 2024-02-05 | 307.50 | 311.50 | 307.50 | 311.00 | 310.96 | 319 |
| 2024-02-02 | 308.93 | 309.00 | 307.24 | 309.00 | 308.96 | 1,377 |
| 2024-02-01 | 310.00 | 310.00 | 304.05 | 304.05 | 304.01 | 1,080 |
| 2024-01-31 | 308.50 | 308.50 | 305.44 | 305.44 | 305.40 | 2,361 |
| 2024-01-30 | 308.50 | 310.50 | 307.00 | 307.00 | 306.96 | 185 |
| 2024-01-29 | 296.50 | 299.00 | 296.50 | 298.44 | 298.40 | 726 |
| 2024-01-26 | 305.50 | 306.00 | 300.97 | 305.89 | 305.86 | 426 |
| 2024-01-25 | 308.00 | 308.00 | 303.50 | 304.50 | 304.46 | 807 |
| 2024-01-24 | 310.50 | 312.50 | 307.50 | 310.50 | 310.46 | 606 |
| 2024-01-23 | 307.50 | 308.00 | 304.97 | 306.47 | 306.44 | 1,017 |
| 2024-01-22 | 301.50 | 304.53 | 301.50 | 303.16 | 303.13 | 1,758 |
| 2024-01-19 | 300.00 | 301.50 | 296.50 | 296.50 | 296.46 | 1,201 |
| 2024-01-18 | 293.50 | 298.50 | 292.00 | 292.03 | 291.99 | 2,596 |
| 2024-01-17 | 292.00 | 292.03 | 288.50 | 289.54 | 289.50 | 1,191 |
| 2024-01-16 | 295.50 | 297.50 | 293.00 | 295.50 | 295.46 | 1,689 |
| 2024-01-15 | 295.00 | 299.03 | 293.50 | 297.50 | 297.46 | 7,404 |
| 2024-01-12 | 305.50 | 309.00 | 305.50 | 307.00 | 306.96 | 1,971 |
| 2024-01-11 | 304.00 | 305.03 | 301.50 | 302.00 | 301.96 | 688 |
| 2024-01-10 | 304.50 | 304.50 | 300.50 | 303.24 | 303.20 | 233 |
| 2024-01-09 | 300.00 | 308.50 | 297.00 | 299.51 | 299.47 | 610 |
| 2024-01-08 | 294.00 | 301.03 | 293.50 | 299.31 | 299.27 | 935 |
| 2024-01-05 | 295.50 | 296.00 | 294.00 | 295.44 | 295.40 | 483 |
| 2024-01-04 | 294.50 | 296.99 | 290.50 | 295.76 | 295.73 | 535 |
| 2024-01-03 | 301.50 | 302.50 | 288.50 | 302.50 | 302.46 | 1,267 |
| 2023-12-29 | 302.50 | 304.00 | 301.50 | 304.00 | 303.96 | 363 |
| 2023-12-28 | 302.00 | 302.00 | 299.98 | 300.99 | 300.95 | 203 |
| 2023-12-27 | 299.50 | 303.00 | 299.12 | 299.51 | 299.47 | 765 |
| 2023-12-22 | 299.00 | 299.99 | 298.24 | 298.48 | 298.44 | 162 |
| 2023-12-21 | 300.00 | 300.00 | 298.40 | 298.50 | 298.46 | 544 |
| 2023-12-20 | 296.50 | 301.00 | 295.00 | 300.94 | 300.90 | 17,502 |
| 2023-12-19 | 297.50 | 298.53 | 294.97 | 296.76 | 296.72 | 773 |
| 2023-12-18 | 290.50 | 294.00 | 290.50 | 293.00 | 292.96 | 912 |
| 2023-12-15 | 296.00 | 296.00 | 292.49 | 292.50 | 292.46 | 1,710 |
| 2023-12-14 | 306.50 | 307.91 | 296.00 | 307.91 | 307.87 | 2,867 |
| 2023-12-13 | 304.00 | 305.00 | 298.00 | 300.76 | 300.72 | 963 |
| 2023-12-12 | 298.50 | 301.00 | 298.00 | 300.00 | 299.96 | 1,956 |
| 2023-12-11 | 301.50 | 302.50 | 296.50 | 297.50 | 297.46 | 807 |
| 2023-12-08 | 299.00 | 303.50 | 298.53 | 302.50 | 302.46 | 1,222 |
| 2023-12-07 | 299.00 | 299.50 | 295.00 | 295.00 | 294.96 | 756 |
| 2023-12-06 | 300.00 | 300.00 | 297.44 | 297.44 | 297.40 | 493 |
| 2023-12-05 | 303.00 | 303.00 | 299.33 | 301.50 | 301.46 | 881 |
| 2023-12-04 | 301.00 | 302.50 | 296.78 | 298.00 | 297.96 | 2,583 |
| 2023-12-01 | 304.00 | 304.78 | 302.50 | 304.00 | 303.96 | 925 |
| 2023-11-30 | 301.00 | 305.00 | 301.00 | 304.50 | 304.46 | 2,059 |
| 2023-11-29 | 303.00 | 304.00 | 301.00 | 302.50 | 302.46 | 1,439 |
| 2023-11-28 | 299.50 | 300.50 | 297.00 | 299.50 | 299.46 | 3,834 |
| 2023-11-27 | 296.00 | 302.00 | 295.00 | 301.35 | 301.31 | 1,510 |
| 2023-11-24 | 292.00 | 295.00 | 289.47 | 293.50 | 293.46 | 2,097 |
| 2023-11-23 | 286.50 | 293.00 | 285.00 | 286.90 | 286.87 | 1,557 |
| 2023-11-22 | 288.00 | 296.00 | 288.00 | 290.50 | 290.47 | 1,558 |
| 2023-11-21 | 281.50 | 294.00 | 281.50 | 287.97 | 287.94 | 2,753 |
| 2023-11-20 | 274.50 | 283.50 | 274.50 | 281.49 | 281.45 | 3,647 |
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.