Ypsomed Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	183.60	183.60	181.80	182.60	182.58	1,076
2023-02-27	182.60	184.00	182.40	183.16	183.14	255
2023-02-24	183.40	183.40	182.20	182.38	182.35	120
2023-02-23	182.20	183.80	181.40	183.01	182.98	510
2023-02-22	180.40	182.80	180.20	181.71	181.68	313
2023-02-21	182.40	183.40	182.00	182.60	182.57	483
2023-02-20	183.20	183.40	181.00	181.80	181.77	1,102
2023-02-17	179.00	182.40	179.00	182.20	182.17	366
2023-02-16	185.00	185.00	181.20	184.99	184.97	1,417
2023-02-15	185.61	185.99	185.20	185.99	185.97	268
2023-02-14	184.20	185.60	183.60	184.19	184.16	2,083
2023-02-13	182.60	186.00	182.60	185.20	185.17	6,223
2023-02-10	185.00	185.00	181.20	182.81	182.78	905
2023-02-09	181.20	185.20	181.20	184.01	183.98	1,141
2023-02-08	183.40	183.80	182.38	182.40	182.37	70
2023-02-07	183.20	183.40	182.38	183.21	183.18	309
2023-02-06	184.80	184.80	183.00	183.20	183.17	81
2023-02-03	184.80	188.40	184.40	186.72	186.69	390
2023-02-02	188.20	188.20	184.60	186.00	185.97	3,288
2023-02-01	187.20	187.20	184.90	185.89	185.86	878
2023-01-31	187.00	191.20	186.80	189.98	189.95	444
2023-01-30	192.60	192.80	189.00	189.56	189.53	1,313
2023-01-27	193.00	194.39	192.00	193.19	193.16	356
2023-01-26	192.80	193.40	192.00	192.55	192.52	510
2023-01-25	190.20	193.79	190.20	193.79	193.76	888
2023-01-24	190.00	193.00	189.40	191.81	191.78	1,265
2023-01-23	188.40	190.40	188.00	189.95	189.92	1,015
2023-01-20	188.80	191.00	188.60	189.61	189.58	1,300
2023-01-19	186.60	189.40	186.20	188.10	188.07	1,244
2023-01-18	185.80	186.40	185.00	185.60	185.57	1,068
2023-01-17	186.40	186.80	184.40	185.88	185.85	560
2023-01-16	187.40	189.80	179.40	185.47	185.44	6,855
2023-01-13	172.60	172.80	170.40	170.62	170.60	272
2023-01-12	172.40	172.40	171.49	171.49	171.47	371
2023-01-11	174.40	174.62	172.78	172.80	172.77	966
2023-01-10	171.00	174.20	169.00	173.72	173.69	856
2023-01-09	173.60	173.80	171.80	173.28	173.25	3,253
2023-01-06	174.20	175.80	172.80	173.11	173.08	336
2023-01-05	174.20	174.20	172.25	172.85	172.82	436
2023-01-04	174.20	175.00	173.38	174.11	174.08	4,546
2023-01-03	170.60	174.00	170.60	173.37	173.34	2,511
2022-12-30	172.40	172.40	168.60	169.01	168.98	393
2022-12-29	168.40	171.97	168.40	171.97	171.94	233
2022-12-28	172.80	172.80	168.60	169.00	168.97	126
2022-12-23	173.80	174.00	172.00	173.60	173.57	1,081
2022-12-22	173.60	174.00	171.40	172.35	172.33	633
2022-12-21	171.40	173.40	170.40	173.40	173.37	1,410
2022-12-20	170.40	170.40	169.00	169.20	169.17	631
2022-12-19	172.40	174.60	170.80	171.71	171.68	1,490
2022-12-16	169.60	172.80	169.00	171.17	171.15	1,750
2022-12-15	172.00	172.40	170.20	171.18	171.15	1,350
2022-12-14	170.60	173.60	170.60	173.17	173.14	1,499
2022-12-13	167.40	173.40	167.20	170.98	170.96	3,467
2022-12-12	165.00	167.20	163.60	165.82	165.79	2,140
2022-12-09	174.80	177.20	160.40	169.35	169.33	5,425
2022-12-08	202.00	203.50	200.00	200.00	199.97	1,112
2022-12-07	198.40	202.50	198.20	201.99	201.96	433
2022-12-06	197.80	199.40	197.60	198.40	198.37	676
2022-12-05	202.50	203.50	198.20	198.44	198.41	4,522
2022-12-02	201.50	206.00	201.50	203.71	203.68	2,020

← NewerPage 16 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.