Ypsomed Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	133.20	133.40	130.40	132.00	131.57	1,361
2022-06-10	135.80	135.92	133.60	135.40	134.96	1,077
2022-06-09	137.40	137.60	136.00	136.40	135.96	465
2022-06-08	137.80	139.40	137.80	138.75	138.30	4,174
2022-06-07	137.20	138.40	135.87	138.00	137.55	1,051
2022-06-01	144.20	145.00	136.80	139.31	138.85	3,832
2022-05-31	147.60	149.60	145.02	146.20	145.73	2,559
2022-05-30	147.20	149.40	145.40	147.20	146.72	1,216
2022-05-27	141.80	142.40	139.40	142.00	141.54	2,449
2022-05-25	138.60	140.60	138.53	138.53	138.08	692
2022-05-24	139.60	141.99	139.60	141.65	141.19	335
2022-05-23	138.60	141.60	138.60	140.17	139.72	9,989
2022-05-20	141.60	143.00	139.20	140.78	140.32	90
2022-05-19	139.40	141.20	136.40	138.34	137.89	791
2022-05-18	138.60	141.40	138.60	140.87	140.42	386
2022-05-17	142.80	142.80	141.00	141.00	140.54	123
2022-05-16	143.40	145.00	142.60	142.80	142.34	16,104
2022-05-13	140.00	143.00	140.00	142.80	142.34	705
2022-05-12	139.00	139.00	134.60	137.17	136.73	574
2022-05-11	134.80	138.60	134.40	138.60	138.15	1,052
2022-05-10	134.00	135.80	132.20	134.39	133.96	3,452
2022-05-09	139.60	139.60	133.60	133.60	133.17	716
2022-05-06	136.40	141.20	136.40	139.75	139.29	545
2022-05-05	143.00	143.00	139.40	139.68	139.23	184
2022-05-04	140.40	142.80	140.00	141.73	141.27	1,126
2022-05-03	136.40	139.60	135.80	136.62	136.18	3,996
2022-04-29	138.96	140.40	138.37	139.80	139.35	7,745
2022-04-28	139.11	139.11	137.44	138.60	138.15	2,135
2022-04-27	140.40	141.40	138.40	141.40	140.95	1,246
2022-04-26	136.60	137.69	136.40	137.69	137.25	756
2022-04-25	141.80	145.60	140.40	145.60	145.13	122
2022-04-22	143.40	145.50	143.40	145.50	145.03	366
2022-04-21	148.20	148.87	147.40	148.87	148.39	419
2022-04-20	147.20	148.20	144.80	148.20	147.72	3,814
2022-04-19	146.80	146.80	145.54	146.23	145.76	490
2022-04-14	151.60	151.60	148.80	149.15	148.67	464
2022-04-13	152.60	152.60	147.00	152.44	151.94	425
2022-04-12	155.40	157.20	153.42	155.78	155.28	428
2022-04-11	159.80	162.28	159.20	160.72	160.19	420
2022-04-08	160.40	162.00	159.20	160.62	160.10	1,331
2022-04-07	161.80	163.60	161.40	162.47	161.94	1,429
2022-04-06	158.40	161.40	157.41	157.41	156.90	7,290
2022-04-05	160.60	161.44	159.00	160.36	159.84	225
2022-04-04	161.80	162.80	158.20	162.60	162.07	12,632
2022-04-01	164.20	164.60	161.00	161.47	160.94	623
2022-03-31	163.80	164.60	163.00	163.48	162.95	318
2022-03-30	163.40	164.20	161.80	163.25	162.72	510
2022-03-29	165.00	166.20	164.00	165.34	164.80	574
2022-03-28	161.40	162.47	160.40	162.47	161.94	639
2022-03-25	163.40	164.37	161.40	163.66	163.13	862
2022-03-24	166.20	166.20	164.00	166.01	165.48	646
2022-03-23	167.00	167.39	166.36	166.62	166.08	352
2022-03-22	164.61	166.80	164.61	166.27	165.73	732
2022-03-21	161.80	162.00	160.60	160.80	160.28	332
2022-03-18	160.10	161.40	159.48	159.48	158.96	3,736
2022-03-17	158.80	159.00	158.40	158.55	158.04	241
2022-03-16	157.80	158.40	156.40	156.40	155.89	213
2022-03-15	151.80	154.80	151.80	153.34	152.84	1,651
2022-03-14	156.60	156.60	154.00	156.00	155.49	287
2022-03-11	155.40	158.84	155.40	158.42	157.90	447

← NewerPage 19 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.