Ypsomed Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	154.00	155.39	154.00	154.97	154.47	2,284
2022-03-09	149.60	153.20	148.89	149.55	149.07	589
2022-03-08	145.20	149.09	145.20	149.09	148.60	854
2022-03-07	145.00	149.53	145.00	149.53	149.05	682
2022-03-04	148.80	152.24	147.40	148.91	148.43	975
2022-03-03	154.40	154.60	149.80	151.36	150.87	609
2022-03-02	157.40	157.40	154.80	154.80	154.30	429
2022-03-01	160.40	160.40	156.20	158.65	158.13	570
2022-02-28	158.40	160.55	158.19	158.89	158.38	567
2022-02-25	156.20	158.58	156.20	158.58	158.07	219
2022-02-24	154.20	154.49	150.98	154.40	153.90	1,205
2022-02-23	160.00	160.00	156.52	158.00	157.49	620
2022-02-22	155.40	158.60	155.25	157.94	157.43	474
2022-02-21	157.20	157.68	153.80	157.12	156.61	609
2022-02-18	160.60	162.00	158.00	159.43	158.92	282
2022-02-17	160.40	161.84	160.40	160.73	160.21	207
2022-02-16	163.80	163.80	161.00	163.08	162.56	300
2022-02-15	160.40	161.80	160.20	161.80	161.28	458
2022-02-14	162.40	163.40	160.92	162.40	161.88	845
2022-02-11	169.00	169.00	166.32	166.56	166.02	410
2022-02-10	170.40	170.40	166.80	168.40	167.85	45
2022-02-09	167.20	170.20	167.20	169.24	168.69	331
2022-02-08	170.00	170.00	166.60	167.27	166.73	1,422
2022-02-07	170.80	171.80	170.40	170.40	169.85	526
2022-02-04	172.40	172.40	170.40	171.18	170.63	1,011
2022-02-03	174.20	174.20	171.40	174.08	173.52	698
2022-02-02	178.40	178.40	176.50	176.77	176.20	596
2022-02-01	174.00	177.64	174.00	177.64	177.07	545
2022-01-31	173.20	173.20	172.00	172.01	171.46	356
2022-01-28	169.60	171.00	168.60	169.14	168.59	493
2022-01-27	170.80	170.80	168.78	168.78	168.24	24
2022-01-26	169.20	169.60	167.80	168.84	168.29	1,595
2022-01-25	166.20	170.00	166.20	167.32	166.78	1,384
2022-01-24	169.40	169.40	162.80	164.83	164.30	2,564
2022-01-21	172.20	172.60	171.82	171.82	171.26	316
2022-01-20	175.20	176.00	174.00	174.80	174.23	91
2022-01-19	174.98	174.98	173.36	174.27	173.70	590
2022-01-18	174.00	175.54	173.00	175.54	174.98	1,364
2022-01-17	177.49	177.49	177.29	177.29	176.72	343
2022-01-14	176.60	178.80	174.20	175.94	175.37	1,997
2022-01-13	181.40	181.40	179.40	179.76	179.18	1,896
2022-01-12	185.00	185.00	181.60	183.47	182.88	1,413
2022-01-11	179.80	185.60	178.00	180.92	180.33	1,781
2022-01-10	174.60	177.36	172.00	177.36	176.78	882
2022-01-07	179.20	183.00	179.20	181.67	181.08	1,292
2022-01-06	181.20	181.99	179.04	180.57	179.99	1,387
2022-01-05	182.40	184.54	182.40	184.28	183.69	795
2022-01-04	188.60	188.81	184.80	186.94	186.33	1,247
2021-12-30	187.20	187.60	186.20	186.58	185.97	488
2021-12-29	187.00	187.00	186.81	186.81	186.20	655
2021-12-23	181.00	182.40	179.80	180.80	180.22	1,863
2021-12-22	179.00	180.60	177.60	178.87	178.29	769
2021-12-21	177.40	181.20	176.80	177.19	176.62	1,142
2021-12-20	176.00	176.60	169.60	176.60	176.03	999
2021-12-17	178.60	180.00	178.60	178.79	178.21	1,345
2021-12-16	180.40	180.40	177.80	178.61	178.03	1,219
2021-12-15	173.00	174.60	172.35	173.53	172.97	686
2021-12-14	172.40	172.60	172.15	172.31	171.75	1,162
2021-12-13	172.40	172.80	171.00	171.09	170.54	982
2021-12-10	171.00	171.40	171.00	171.29	170.74	1,485

← NewerPage 20 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.