Ypsomed Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 171.00 | 171.40 | 171.00 | 171.29 | 170.74 | 1,485 |
| 2021-12-09 | 172.00 | 173.00 | 171.00 | 171.16 | 170.60 | 1,063 |
| 2021-12-08 | 171.60 | 171.62 | 171.00 | 171.62 | 171.06 | 1,159 |
| 2021-12-07 | 166.00 | 172.20 | 166.00 | 171.46 | 170.90 | 1,136 |
| 2021-12-06 | 167.00 | 167.40 | 166.00 | 167.20 | 166.66 | 866 |
| 2021-12-03 | 169.80 | 171.00 | 167.60 | 168.23 | 167.69 | 1,588 |
| 2021-12-02 | 172.20 | 172.20 | 169.40 | 170.74 | 170.18 | 2,425 |
| 2021-12-01 | 172.92 | 175.00 | 172.12 | 172.12 | 171.57 | 328 |
| 2021-11-30 | 174.80 | 175.51 | 173.65 | 175.51 | 174.94 | 2,010 |
| 2021-11-29 | 173.40 | 174.57 | 173.40 | 174.57 | 174.00 | 458 |
| 2021-11-26 | 174.20 | 174.62 | 173.18 | 174.40 | 173.83 | 1,217 |
| 2021-11-25 | 175.40 | 177.41 | 174.80 | 175.23 | 174.66 | 1,262 |
| 2021-11-24 | 177.20 | 177.80 | 175.20 | 176.56 | 175.99 | 1,121 |
| 2021-11-23 | 180.60 | 180.60 | 179.20 | 179.20 | 178.62 | 821 |
| 2021-11-22 | 184.00 | 185.00 | 183.27 | 184.61 | 184.01 | 508 |
| 2021-11-19 | 184.40 | 185.80 | 182.80 | 184.60 | 184.00 | 4,566 |
| 2021-11-18 | 188.20 | 188.80 | 187.40 | 187.92 | 187.31 | 735 |
| 2021-11-17 | 192.00 | 192.00 | 185.60 | 188.02 | 187.41 | 2,144 |
| 2021-11-16 | 184.40 | 189.00 | 184.00 | 184.01 | 183.41 | 965 |
| 2021-11-15 | 182.00 | 184.60 | 181.12 | 182.97 | 182.38 | 517 |
| 2021-11-12 | 178.00 | 182.20 | 177.20 | 182.20 | 181.61 | 1,159 |
| 2021-11-11 | 177.00 | 177.00 | 175.51 | 176.46 | 175.89 | 1,167 |
| 2021-11-10 | 174.20 | 177.20 | 173.93 | 177.20 | 176.63 | 436 |
| 2021-11-09 | 178.00 | 178.00 | 173.00 | 175.64 | 175.07 | 470 |
| 2021-11-08 | 170.80 | 176.40 | 170.80 | 175.40 | 174.83 | 1,631 |
| 2021-11-05 | 167.60 | 169.80 | 165.20 | 165.20 | 164.66 | 1,123 |
| 2021-11-04 | 160.20 | 165.80 | 160.20 | 163.21 | 162.68 | 1,200 |
| 2021-11-03 | 157.00 | 157.00 | 155.40 | 156.32 | 155.81 | 420 |
| 2021-11-02 | 154.80 | 154.80 | 154.60 | 154.60 | 154.10 | 60 |
| 2021-11-01 | 153.80 | 154.60 | 152.60 | 153.80 | 153.30 | 65 |
| 2021-10-29 | 152.00 | 154.00 | 152.00 | 153.00 | 152.50 | 1,242 |
| 2021-10-28 | 153.00 | 153.40 | 153.00 | 153.00 | 152.50 | 32 |
| 2021-10-27 | 152.80 | 152.80 | 151.37 | 151.39 | 150.90 | 306 |
| 2021-10-26 | 152.60 | 152.80 | 152.60 | 152.80 | 152.30 | 60 |
| 2021-10-25 | 152.00 | 152.80 | 151.71 | 152.80 | 152.30 | 70 |
| 2021-10-22 | 152.80 | 152.80 | 151.60 | 152.20 | 151.71 | 159 |
| 2021-10-21 | 152.40 | 154.00 | 151.80 | 153.56 | 153.06 | 288 |
| 2021-10-20 | 152.20 | 153.40 | 151.20 | 153.40 | 152.90 | 657 |
| 2021-10-19 | 152.00 | 152.00 | 151.06 | 151.06 | 150.57 | 108 |
| 2021-10-18 | 152.40 | 153.00 | 151.20 | 151.20 | 150.71 | 94 |
| 2021-10-15 | 151.80 | 152.82 | 151.00 | 152.38 | 151.89 | 151 |
| 2021-10-14 | 153.00 | 153.00 | 152.80 | 152.80 | 152.30 | 15 |
← NewerPage 21 of 21 · 1,242 trading days
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.