Ypsomed Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	271.50	278.00	270.56	274.00	273.97	5,759
2023-11-16	263.50	268.50	262.50	268.00	267.97	1,744
2023-11-15	280.00	283.00	269.50	270.00	269.97	3,849
2023-11-14	269.00	274.50	268.00	273.50	273.47	2,967
2023-11-13	261.00	263.00	260.50	260.75	260.71	1,512
2023-11-10	258.00	262.00	256.00	260.00	259.97	14,312
2023-11-09	262.50	263.00	259.99	260.00	259.97	4,344
2023-11-08	257.50	265.50	257.50	260.72	260.68	1,845
2023-11-07	255.00	258.50	254.00	257.00	256.97	1,331
2023-11-06	251.50	252.00	250.00	252.00	251.97	684
2023-11-03	250.00	254.00	250.00	251.45	251.42	789
2023-11-02	253.50	253.57	250.50	251.95	251.92	15,407
2023-11-01	252.50	252.50	250.50	250.50	250.47	26,751
2023-10-31	249.00	253.00	248.00	250.00	249.97	1,374
2023-10-30	251.00	251.00	247.50	249.50	249.47	1,271
2023-10-27	248.00	250.00	246.50	247.50	247.47	786
2023-10-26	252.00	253.50	247.50	249.00	248.97	627
2023-10-25	257.00	258.00	253.49	253.50	253.47	3,304
2023-10-24	253.50	258.00	252.00	258.00	257.97	5,333
2023-10-23	249.00	253.00	249.00	251.50	251.47	12,971
2023-10-20	246.50	251.03	246.50	248.50	248.47	903
2023-10-19	254.00	255.03	248.50	251.00	250.97	3,705
2023-10-18	251.00	252.51	249.50	251.48	251.45	1,869
2023-10-17	250.00	252.50	248.50	250.01	249.98	14,615
2023-10-16	252.50	253.50	249.50	252.50	252.47	1,496
2023-10-13	252.00	255.00	252.00	252.29	252.25	1,822
2023-10-12	260.00	260.00	254.00	254.00	253.97	1,070
2023-10-11	253.50	259.00	253.50	258.51	258.48	2,656
2023-10-10	248.00	250.44	243.50	248.75	248.72	1,777
2023-10-09	249.00	254.00	248.00	248.50	248.47	1,302
2023-10-06	249.00	249.00	245.00	249.00	248.97	785
2023-10-05	254.00	254.00	248.50	250.53	250.50	827
2023-10-04	250.00	252.00	246.50	248.53	248.49	13,729
2023-10-03	259.00	259.00	254.00	254.00	253.97	845
2023-10-02	268.00	268.50	259.00	259.50	259.47	2,333
2023-09-29	268.00	273.00	267.00	269.50	269.47	3,041
2023-09-28	261.00	266.50	261.00	263.79	263.76	3,337
2023-09-27	261.00	261.94	256.50	261.94	261.91	711
2023-09-26	262.50	262.50	258.00	260.50	260.47	1,490
2023-09-25	265.50	268.00	263.00	263.50	263.47	1,210
2023-09-22	271.00	271.50	263.50	265.72	265.69	3,038
2023-09-21	277.50	277.50	267.00	268.03	268.00	2,420
2023-09-20	276.00	280.00	273.00	276.00	275.97	5,640
2023-09-19	273.50	275.50	266.50	275.00	274.96	1,896
2023-09-18	272.00	275.00	272.00	272.74	272.71	5,939
2023-09-15	273.00	275.00	270.00	273.00	272.96	12,158
2023-09-14	265.50	270.00	265.50	268.83	268.79	1,198
2023-09-13	268.00	269.50	261.50	263.15	263.11	656
2023-09-12	274.00	275.50	270.00	271.01	270.98	2,413
2023-09-11	270.00	274.00	270.00	272.00	271.96	2,772
2023-09-08	276.50	276.50	270.53	272.50	272.47	1,434
2023-09-07	265.00	275.50	265.00	271.87	271.84	3,993
2023-09-06	254.00	263.50	251.00	258.81	258.78	30,330
2023-09-05	254.00	257.50	253.17	253.24	253.21	1,282
2023-09-04	252.00	258.00	252.00	254.79	254.76	2,442
2023-09-01	256.50	256.50	248.50	250.00	249.97	1,710
2023-08-31	254.50	261.00	254.29	261.00	260.97	1,529
2023-08-30	253.00	255.50	253.00	254.50	254.47	2,153
2023-08-29	249.00	253.05	249.00	253.00	252.97	2,667
2023-08-25	251.50	251.50	249.50	250.00	249.97	440

← NewerPage 13 of 21 · 1,236 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.