Ypsomed Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	204.00	204.00	198.80	198.80	198.77	3,999
2022-11-30	192.60	197.80	192.60	197.01	196.98	7,888
2022-11-29	194.40	194.40	191.00	191.90	191.88	1,174
2022-11-28	191.00	191.60	188.60	190.60	190.57	1,204
2022-11-25	188.00	192.04	186.80	188.19	188.17	940
2022-11-24	184.40	188.00	184.40	187.80	187.77	366
2022-11-23	184.20	187.24	182.40	184.59	184.56	1,110
2022-11-22	188.20	192.60	185.80	187.24	187.21	738
2022-11-21	187.80	189.60	184.00	187.54	187.51	4,832
2022-11-18	181.00	181.04	178.40	181.04	181.01	1,651
2022-11-17	179.80	182.40	179.80	181.20	181.17	388
2022-11-16	180.00	181.60	172.00	172.00	171.97	1,273
2022-11-15	166.40	167.60	166.00	167.40	167.38	137
2022-11-14	169.60	169.60	167.80	168.75	168.73	1,034
2022-11-11	168.60	170.60	168.60	169.86	169.83	446
2022-11-10	166.60	169.80	166.60	168.92	168.89	809
2022-11-09	165.80	165.80	164.80	165.20	165.17	14,778
2022-11-08	167.20	167.80	165.00	166.16	166.13	540
2022-11-07	165.20	167.40	165.20	166.74	166.71	1,253
2022-11-04	164.00	165.40	162.00	164.43	164.41	1,243
2022-11-03	162.80	165.00	162.76	162.76	162.74	1,156
2022-11-02	162.00	163.20	161.04	162.80	162.78	713
2022-11-01	161.20	162.80	160.00	160.83	160.81	1,628
2022-10-31	158.40	162.60	158.40	161.87	161.84	975
2022-10-28	158.40	159.60	157.20	159.51	159.48	413
2022-10-27	163.20	163.20	159.60	160.60	160.57	402
2022-10-26	161.60	161.60	159.20	161.58	161.56	256
2022-10-25	161.20	161.60	159.15	160.20	160.18	1,345
2022-10-24	157.40	158.60	157.40	158.22	158.19	129
2022-10-21	155.80	156.20	155.48	155.89	155.87	736
2022-10-20	153.80	157.40	153.80	156.74	156.71	362
2022-10-19	160.60	160.60	157.00	157.60	157.58	219
2022-10-18	159.00	165.80	159.00	163.52	163.49	2,508
2022-10-17	156.72	157.38	156.72	157.38	157.36	83
2022-10-14	157.00	158.40	155.21	157.39	157.37	893
2022-10-13	148.60	150.36	148.60	150.36	150.34	445
2022-10-12	149.40	150.80	147.80	150.80	150.78	180
2022-10-11	148.40	149.80	148.40	149.80	149.78	74
2022-10-10	147.60	148.80	147.60	148.80	148.78	317
2022-10-07	152.20	152.20	149.79	150.51	150.49	249
2022-10-06	152.40	152.40	150.97	151.84	151.82	312
2022-10-05	149.40	150.60	148.40	149.17	149.15	267
2022-10-04	150.00	150.90	148.12	150.33	150.30	357
2022-10-03	143.40	145.00	143.00	144.80	144.78	819
2022-09-30	146.20	147.40	145.00	147.40	147.38	1,136
2022-09-29	146.20	147.80	145.19	147.80	147.78	283
2022-09-28	141.60	147.20	141.60	146.62	146.60	1,063
2022-09-27	145.00	145.02	144.60	144.80	144.78	246
2022-09-26	144.00	146.60	144.00	146.60	146.58	628
2022-09-23	145.60	145.60	143.60	144.20	144.18	751
2022-09-22	149.20	150.57	149.00	149.00	148.98	805
2022-09-21	154.20	160.00	147.40	151.20	151.18	15,747
2022-09-20	158.40	159.20	158.40	159.20	159.18	1,931
2022-09-16	155.20	161.20	155.20	161.20	161.18	6,628
2022-09-15	154.00	157.20	154.00	157.09	157.07	921
2022-09-14	150.20	154.02	150.20	154.00	153.98	3,580
2022-09-13	153.80	153.80	151.00	152.03	152.00	623
2022-09-12	153.80	153.80	150.20	153.80	153.78	865
2022-09-09	152.00	153.80	151.43	151.60	151.58	2,313
2022-09-08	150.00	152.62	149.70	152.60	152.58	346

← NewerPage 17 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.