Ypsomed Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	255.50	257.00	250.00	253.37	253.34	613
2023-08-23	252.50	256.50	249.50	254.35	254.32	682
2023-08-22	252.00	253.50	251.70	253.00	252.97	981
2023-08-21	255.50	257.00	253.75	254.87	254.84	1,136
2023-08-18	255.50	258.00	255.00	255.85	255.82	677
2023-08-17	262.00	262.00	254.50	256.00	255.97	2,839
2023-08-16	266.50	270.00	266.00	267.97	267.94	1,495
2023-08-15	261.50	266.00	261.50	265.00	264.97	9,330
2023-08-14	267.50	267.50	263.50	264.43	264.40	844
2023-08-11	264.50	267.50	262.50	265.99	265.96	2,854
2023-08-10	260.00	266.50	260.00	261.89	261.86	2,403
2023-08-09	257.50	260.03	256.56	259.00	258.97	637
2023-08-08	249.50	256.00	246.50	253.00	252.97	1,306
2023-08-07	249.50	251.97	249.00	249.00	248.97	338
2023-08-04	250.50	251.50	250.49	250.49	250.46	774
2023-08-03	251.50	253.00	251.50	252.25	252.22	9,636
2023-08-02	253.50	256.50	251.47	253.50	253.47	1,222
2023-07-31	258.00	258.50	256.00	256.00	255.97	1,619
2023-07-28	257.50	258.00	255.50	257.49	257.46	951
2023-07-27	254.50	257.53	253.94	256.79	256.75	1,092
2023-07-26	255.00	256.00	249.93	249.93	249.89	2,761
2023-07-25	254.50	256.00	252.50	256.00	255.97	665
2023-07-24	254.50	258.00	251.50	256.17	256.14	1,070
2023-07-21	261.00	261.00	254.50	260.75	260.71	129
2023-07-20	264.00	266.50	262.50	263.99	263.96	622
2023-07-19	265.00	265.00	256.50	264.29	264.25	3,148
2023-07-18	263.00	272.00	263.00	270.12	270.09	4,954
2023-07-17	258.00	263.50	258.00	261.55	261.51	3,443
2023-07-14	254.00	258.53	254.00	258.53	258.49	2,291
2023-07-13	249.00	254.50	249.00	253.00	252.97	815
2023-07-12	248.00	248.00	244.50	246.98	246.94	879
2023-07-11	248.50	248.56	245.00	246.01	245.98	704
2023-07-10	246.00	252.00	246.00	250.71	250.68	811
2023-07-07	247.00	247.51	246.00	247.00	246.97	1,071
2023-07-06	251.50	253.00	247.00	247.00	246.97	1,282
2023-07-05	253.00	255.50	251.00	252.55	252.52	2,661
2023-07-04	256.00	256.00	249.00	251.53	251.49	1,181
2023-07-03	268.50	270.00	256.50	262.97	262.93	17,476
2023-06-30	268.00	270.50	268.00	269.83	269.79	2,307
2023-06-29	263.50	268.00	263.50	267.05	267.01	949
2023-06-28	257.00	264.00	256.50	261.04	261.00	2,938
2023-06-27	257.50	260.50	257.00	258.23	258.19	4,360
2023-06-26	262.00	265.00	260.50	262.00	261.96	25,209
2023-06-23	264.00	265.00	263.50	264.46	264.42	1,643
2023-06-22	259.00	264.00	259.00	263.16	263.12	2,899
2023-06-21	260.00	262.00	259.50	260.95	260.91	919
2023-06-20	259.00	259.50	256.50	258.50	258.46	940
2023-06-19	261.50	262.00	259.00	260.99	260.95	762
2023-06-16	264.50	264.50	261.99	262.99	262.95	2,359
2023-06-15	262.00	263.50	260.00	263.49	263.45	1,622
2023-06-14	261.50	263.50	261.08	261.52	261.48	2,744
2023-06-13	262.00	262.00	260.50	261.99	261.95	864
2023-06-12	258.50	262.00	258.50	260.88	260.84	1,964
2023-06-09	247.00	255.03	247.00	255.00	254.96	1,644
2023-06-08	259.00	260.00	246.50	249.95	249.91	5,725
2023-06-07	259.50	263.00	258.00	260.50	260.46	7,489
2023-06-06	255.00	257.03	254.47	257.00	256.96	3,369
2023-06-05	252.00	252.53	249.50	252.50	252.46	2,560
2023-06-02	245.50	250.03	245.00	250.00	249.96	2,301
2023-06-01	239.00	248.50	238.50	248.50	248.46	2,701

← NewerPage 14 of 21 · 1,241 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.