Ypsomed Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	278.20	279.80	272.40	272.80	272.78	3,841
2026-04-28	284.00	284.00	278.80	279.40	279.38	3,574
2026-04-27	279.30	280.00	277.81	279.44	279.42	4,149
2026-04-24	279.20	282.00	277.70	280.84	280.82	1,028
2026-04-23	284.40	284.80	280.60	281.93	281.91	933
2026-04-22	286.90	286.90	284.10	285.67	285.65	447
2026-04-21	294.20	296.60	288.10	290.20	290.18	1,114
2026-04-20	293.40	294.20	291.20	292.84	292.82	2,005
2026-04-17	294.30	297.60	292.80	297.15	297.12	1,460
2026-04-16	292.40	296.20	291.40	292.30	292.28	750
2026-04-15	293.20	296.00	291.20	292.64	292.62	2,906
2026-04-14	287.50	292.20	286.40	288.63	288.61	1,143
2026-04-13	285.60	285.60	281.20	284.60	284.58	908
2026-04-10	288.40	291.00	280.20	287.00	286.98	1,363
2026-04-09	281.50	283.80	280.40	282.00	281.98	1,502
2026-04-08	291.80	291.80	279.80	282.00	281.98	1,831
2026-04-07	278.00	280.80	270.99	271.00	270.98	872
2026-04-02	278.50	281.00	276.00	278.55	278.53	1,283
2026-04-01	283.25	283.25	277.50	281.00	280.98	1,379
2026-03-31	275.00	277.97	273.50	276.01	275.99	1,102
2026-03-30	276.00	279.48	272.50	276.19	276.17	1,932
2026-03-27	286.50	287.00	278.50	279.84	279.82	2,256
2026-03-26	281.50	290.25	281.50	286.50	286.47	645
2026-03-25	284.50	291.00	283.50	283.50	283.48	2,852
2026-03-24	287.00	288.50	284.02	288.46	288.44	2,897
2026-03-23	278.50	290.25	278.00	286.71	286.69	1,837
2026-03-20	291.00	291.00	284.00	287.47	287.45	10,268
2026-03-19	289.00	295.00	288.50	292.00	291.98	5,140
2026-03-18	301.00	301.00	293.50	295.57	295.55	8,628
2026-03-17	292.50	295.00	289.00	293.93	293.91	822
2026-03-16	281.50	292.00	280.50	288.23	288.21	515
2026-03-13	282.50	284.97	279.00	280.31	280.29	1,558
2026-03-12	280.00	286.50	276.48	280.00	279.98	2,248
2026-03-11	277.00	279.28	274.50	274.63	274.60	640
2026-03-10	282.00	282.75	277.00	277.00	276.98	103
2026-03-09	270.00	280.00	266.50	268.91	268.89	5,529
2026-03-06	276.50	278.75	270.50	271.50	271.48	1,300
2026-03-05	278.50	282.48	272.50	275.43	275.41	692
2026-03-04	269.50	279.03	269.00	274.48	274.46	1,214
2026-03-03	272.50	273.98	266.50	268.96	268.94	1,178
2026-03-02	264.00	281.25	263.50	275.00	274.98	4,525
2026-02-27	268.00	272.98	263.50	272.98	272.96	2,268
2026-02-26	272.00	274.50	270.00	270.45	270.43	2,015
2026-02-25	271.00	274.50	268.50	274.00	273.98	1,041
2026-02-24	270.00	276.00	270.00	272.61	272.59	2,130
2026-02-23	298.50	298.50	272.00	273.00	272.98	3,665
2026-02-20	302.00	302.00	298.50	299.44	299.42	420
2026-02-19	302.50	304.50	302.00	303.11	303.09	866
2026-02-18	300.50	303.50	298.50	301.44	301.42	894
2026-02-17	300.50	300.50	297.50	299.37	299.35	747
2026-02-16	301.00	301.50	298.46	301.50	301.47	798
2026-02-13	297.50	302.50	297.50	301.37	301.35	642
2026-02-12	302.50	303.50	298.44	300.89	300.86	677
2026-02-11	298.50	299.55	294.00	299.55	299.52	12,148
2026-02-10	298.00	301.00	298.00	300.21	300.19	1,233
2026-02-09	295.00	298.00	291.97	291.97	291.95	2,468
2026-02-06	289.50	291.50	285.00	289.47	289.45	1,330
2026-02-05	299.50	303.97	288.50	293.50	293.48	1,908
2026-02-04	297.00	302.00	296.50	298.00	297.98	6,586
2026-02-03	305.50	306.28	301.50	303.33	303.30	2,118

← NewerPage 3 of 21 · 1,240 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.