Ypsomed Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	146.80	150.00	146.03	148.56	148.54	839
2022-09-06	144.80	148.60	144.80	147.40	147.38	943
2022-09-05	143.00	144.29	142.40	144.06	144.04	781
2022-09-02	145.00	145.00	142.91	145.00	144.98	1,200
2022-09-01	144.80	145.00	139.99	142.40	142.38	440
2022-08-31	147.80	149.82	147.80	149.80	149.78	862
2022-08-30	143.80	146.39	143.80	145.38	145.36	1,224
2022-08-26	144.00	145.19	143.20	143.80	143.78	193
2022-08-25	145.40	148.40	145.40	147.63	147.60	426
2022-08-24	145.00	146.80	145.00	146.10	146.08	574
2022-08-23	145.20	145.60	144.60	145.20	145.18	764
2022-08-22	144.40	146.60	144.17	145.46	145.44	1,067
2022-08-19	143.40	143.40	141.63	143.35	143.33	902
2022-08-18	139.40	143.20	139.40	142.27	142.25	1,672
2022-08-17	139.63	141.80	137.24	141.80	141.78	1,093
2022-08-16	139.60	140.40	138.40	140.07	140.04	2,047
2022-08-15	140.40	142.00	139.20	141.28	141.26	1,422
2022-08-12	141.80	141.80	139.63	140.62	140.60	323
2022-08-11	138.60	139.80	138.60	139.62	139.60	252
2022-08-10	138.80	139.12	138.80	138.80	138.78	2,942
2022-08-09	139.82	140.24	139.81	140.24	140.22	3,218
2022-08-08	139.20	142.00	139.20	141.18	141.16	817
2022-08-05	141.20	141.20	139.40	139.76	139.74	710
2022-08-04	140.20	140.40	140.20	140.40	140.38	3,211
2022-08-03	137.00	140.20	137.00	139.21	139.19	533
2022-08-02	134.40	137.80	134.40	137.40	137.38	470
2022-07-29	134.60	136.60	134.60	134.80	134.78	708
2022-07-28	130.40	132.00	128.83	130.48	130.46	1,241
2022-07-27	129.60	129.60	129.60	129.60	129.58	38
2022-07-26	135.80	135.80	132.60	134.69	134.67	448
2022-07-25	135.40	135.40	133.99	134.40	134.38	480
2022-07-22	135.40	135.40	134.43	134.53	134.51	248
2022-07-21	131.60	134.60	131.60	133.65	133.63	641
2022-07-20	133.00	133.20	130.80	131.20	131.18	559
2022-07-19	131.40	133.80	131.40	132.20	132.18	795
2022-07-18	133.80	134.00	133.00	133.20	133.18	1,038
2022-07-15	129.20	131.40	127.20	131.20	131.18	1,160
2022-07-14	132.20	132.43	130.40	130.40	130.38	386
2022-07-13	133.00	133.00	128.60	132.00	131.98	2,521
2022-07-12	134.60	134.60	131.97	133.63	133.61	1,613
2022-07-11	134.00	136.00	134.00	134.40	134.38	368
2022-07-08	136.00	136.20	133.00	135.40	135.38	927
2022-07-07	137.40	137.40	136.37	136.58	136.56	768
2022-07-06	136.40	137.80	136.40	137.03	137.01	922
2022-07-05	134.60	136.90	134.60	135.20	135.18	1,053
2022-07-04	136.00	137.80	135.60	137.53	137.51	808
2022-07-01	130.20	134.80	130.20	134.62	134.59	1,661
2022-06-30	129.80	130.20	128.38	129.60	129.58	669
2022-06-29	133.00	133.00	131.00	131.00	130.98	804
2022-06-28	129.80	136.20	129.80	135.28	135.26	2,999
2022-06-27	130.00	130.00	128.00	128.40	128.38	409
2022-06-24	122.50	129.40	122.50	127.68	127.65	3,566
2022-06-23	125.20	125.60	122.00	124.60	124.58	565
2022-06-22	122.40	126.00	122.40	125.31	125.29	1,168
2022-06-21	126.40	128.06	125.20	125.34	125.32	826
2022-06-20	126.00	127.80	126.00	126.05	126.03	443
2022-06-17	128.00	129.80	123.71	124.00	123.98	28,012
2022-06-16	130.40	131.20	126.20	126.40	126.38	2,415
2022-06-15	128.80	131.60	128.00	128.00	127.59	802
2022-06-14	126.40	127.20	126.19	126.77	126.36	417

← NewerPage 18 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.