Ypsomed Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	391.40	392.20	384.00	389.40	389.40	1,791
2026-07-27	390.00	393.40	388.20	392.20	392.20	4,305
2026-07-24	383.50	384.00	379.40	381.04	381.04	5,447
2026-07-23	380.20	384.80	378.40	381.20	381.20	2,076
2026-07-22	384.00	386.60	380.40	383.20	383.20	277
2026-07-21	379.40	387.40	378.20	387.40	387.40	771
2026-07-20	375.00	381.80	375.00	379.00	379.00	1,086
2026-07-17	370.80	377.61	369.60	377.40	377.40	2,076
2026-07-16	371.40	375.40	369.54	369.54	369.54	2,922
2026-07-15	368.90	369.40	366.60	369.40	369.40	400
2026-07-14	366.90	368.00	365.10	368.00	368.00	746
2026-07-13	357.20	366.82	357.20	361.77	361.77	244
2026-07-10	356.40	361.60	351.00	361.60	361.60	6,413
2026-07-09	362.90	363.40	351.57	359.60	359.60	1,588
2026-07-08	356.40	356.40	352.21	352.48	352.48	354
2026-07-07	363.80	363.80	355.60	358.95	358.95	6,931
2026-07-06	361.40	361.40	355.00	355.40	355.40	2,226
2026-07-03	358.10	359.40	355.20	359.40	359.40	507
2026-07-02	363.80	363.80	360.60	362.80	358.40	692
2026-07-01	365.20	366.60	360.40	363.00	358.60	1,127
2026-06-30	365.40	370.00	363.30	364.44	364.41	2,259
2026-06-29	363.80	365.20	361.10	361.99	361.96	1,486
2026-06-26	357.20	360.20	354.00	355.05	355.02	1,525
2026-06-25	356.90	360.82	356.80	360.20	360.17	1,951
2026-06-24	350.00	353.60	346.00	352.55	352.53	1,810
2026-06-23	342.00	348.80	342.00	344.01	343.98	2,637
2026-06-22	351.40	351.40	341.40	344.66	344.63	2,206
2026-06-19	350.60	352.10	347.80	350.28	350.25	3,120
2026-06-18	346.00	347.20	344.20	344.60	344.57	2,162
2026-06-17	349.60	349.60	344.40	347.83	347.81	1,334
2026-06-16	356.40	356.40	347.60	349.42	349.40	1,403
2026-06-15	352.10	356.55	350.80	355.77	355.74	9,576
2026-06-12	354.70	354.70	346.60	353.74	353.71	12,083
2026-06-11	352.60	353.00	350.80	352.24	352.21	4,461
2026-06-10	350.60	354.60	349.40	353.80	353.77	2,567
2026-06-09	350.70	352.80	348.80	348.80	348.77	1,813
2026-06-08	349.20	352.00	344.90	350.63	350.61	8,872
2026-06-05	347.70	357.60	347.20	355.20	355.17	1,231
2026-06-04	336.40	345.80	336.40	341.60	341.57	1,355
2026-06-03	335.80	340.40	335.80	338.73	338.70	1,560
2026-06-02	339.20	341.20	330.40	335.61	335.58	2,419
2026-06-01	348.06	349.00	336.40	336.40	336.38	10,755
2026-05-29	347.40	352.00	346.60	350.35	350.32	1,522
2026-05-28	344.70	347.10	341.40	345.55	345.52	2,063
2026-05-27	352.20	352.20	342.60	342.60	342.57	2,646
2026-05-26	329.00	346.40	329.00	342.14	342.11	25,564
2026-05-22	334.20	340.00	331.00	340.00	339.97	6,782
2026-05-21	336.40	341.79	327.20	341.79	341.77	1,780
2026-05-20	336.40	343.10	324.90	332.24	332.22	17,913
2026-05-19	301.70	304.80	301.60	303.35	303.33	1,723
2026-05-18	293.20	300.00	291.65	294.97	294.95	2,362
2026-05-15	300.20	300.60	294.20	296.60	296.57	1,934
2026-05-13	301.40	302.20	296.00	298.40	298.38	3,405
2026-05-12	298.80	302.99	296.50	297.60	297.57	1,547
2026-05-11	293.40	301.40	292.50	298.12	298.10	1,214
2026-05-08	296.60	298.60	288.60	289.64	289.62	1,354
2026-05-07	295.60	303.60	293.20	296.55	296.52	960
2026-05-06	281.90	285.40	277.80	279.20	279.18	1,021
2026-05-05	278.40	281.40	277.20	281.36	281.34	1,653
2026-04-30	271.80	274.30	269.60	271.11	271.09	1,141

← NewerPage 2 of 5 · 250 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.