Ypsomed Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	237.50	239.00	236.50	238.05	238.01	18,180
2023-05-30	235.00	239.00	232.00	237.36	237.32	908
2023-05-26	231.00	236.50	230.00	236.00	235.96	13,542
2023-05-25	232.00	235.50	228.49	228.99	228.96	1,473
2023-05-24	230.50	230.50	225.50	226.64	226.61	1,763
2023-05-23	232.00	233.00	228.50	229.98	229.94	1,944
2023-05-22	229.50	234.00	228.50	232.84	232.81	1,883
2023-05-19	227.50	232.00	226.93	231.00	230.97	1,824
2023-05-17	232.50	232.50	226.50	227.84	227.81	1,709
2023-05-16	235.00	235.50	231.48	235.00	234.96	2,838
2023-05-15	229.00	236.00	227.50	230.66	230.62	2,889
2023-05-12	225.00	229.50	225.00	229.28	229.25	928
2023-05-11	225.00	225.05	224.00	224.51	224.47	1,443
2023-05-10	223.50	225.02	222.00	225.00	224.97	978
2023-05-09	222.00	223.00	220.00	222.52	222.49	2,261
2023-05-05	215.50	217.00	214.00	214.65	214.61	613
2023-05-04	214.50	215.00	214.23	215.00	214.97	1,735
2023-05-03	212.00	214.00	210.00	211.10	211.07	2,758
2023-05-02	209.50	215.00	209.00	212.75	212.72	3,882
2023-04-28	207.50	210.00	205.50	208.99	208.96	1,984
2023-04-27	206.50	206.50	202.00	204.32	204.29	4,502
2023-04-26	204.50	206.50	204.00	206.49	206.46	997
2023-04-25	205.00	206.50	204.99	205.02	204.99	1,009
2023-04-24	205.00	207.00	203.50	205.23	205.19	1,504
2023-04-21	197.60	203.50	196.02	201.23	201.20	24,758
2023-04-20	196.60	196.60	195.60	195.60	195.57	126
2023-04-19	199.60	200.50	199.17	199.43	199.40	271
2023-04-18	202.00	202.50	200.49	200.49	200.46	431
2023-04-17	204.50	204.50	200.99	201.24	201.21	1,222
2023-04-14	202.50	204.00	202.32	203.49	203.46	796
2023-04-13	198.20	203.00	198.20	203.00	202.97	572
2023-04-12	201.50	201.50	199.37	199.80	199.77	743
2023-04-11	202.50	204.00	201.00	202.52	202.49	2,396
2023-04-06	194.80	204.00	194.80	201.80	201.77	3,124
2023-04-05	186.20	194.00	186.20	191.91	191.88	2,304
2023-04-04	190.40	190.40	187.20	190.30	190.28	724
2023-04-03	192.60	192.60	190.40	191.24	191.21	1,189
2023-03-31	190.20	192.80	190.20	191.57	191.54	1,382
2023-03-30	192.20	192.20	189.40	191.22	191.19	575
2023-03-29	188.40	191.20	186.80	188.83	188.80	1,664
2023-03-28	185.40	188.00	183.80	186.96	186.93	991
2023-03-27	182.00	183.00	181.52	183.00	182.97	980
2023-03-24	180.20	181.20	179.00	181.20	181.17	1,150
2023-03-23	179.60	181.60	179.40	179.95	179.92	450
2023-03-22	181.80	182.00	181.00	181.36	181.34	1,175
2023-03-21	181.80	182.86	181.80	182.65	182.63	951
2023-03-20	181.79	182.20	181.79	182.20	182.17	485
2023-03-17	182.80	183.40	181.40	182.48	182.46	560
2023-03-16	184.00	184.00	181.40	183.81	183.78	358
2023-03-15	185.80	185.80	180.79	181.02	181.00	209
2023-03-14	182.40	186.40	180.80	183.59	183.56	980
2023-03-13	184.60	185.00	180.96	180.96	180.93	1,092
2023-03-10	183.60	184.80	183.60	184.00	183.97	269
2023-03-09	183.00	187.20	182.60	186.80	186.77	1,823
2023-03-08	182.80	184.53	182.20	184.53	184.50	330
2023-03-07	184.60	184.60	183.40	183.92	183.90	827
2023-03-06	184.20	184.44	182.99	183.48	183.45	339
2023-03-03	184.20	184.80	184.20	184.31	184.29	561
2023-03-02	182.80	184.80	182.80	184.80	184.77	1,557
2023-03-01	183.60	184.00	183.02	183.02	183.00	99

← NewerPage 15 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.