Ypsomed Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 306.00 | 308.50 | 304.25 | 305.03 | 305.01 | 2,096 |
| 2026-01-30 | 306.00 | 309.00 | 305.46 | 305.50 | 305.47 | 2,742 |
| 2026-01-29 | 303.50 | 308.00 | 302.50 | 305.83 | 305.81 | 2,951 |
| 2026-01-28 | 319.50 | 319.50 | 308.97 | 310.12 | 310.10 | 3,089 |
| 2026-01-27 | 319.50 | 321.00 | 317.50 | 317.77 | 317.75 | 3,754 |
| 2026-01-26 | 330.50 | 330.50 | 326.00 | 326.53 | 326.50 | 2,472 |
| 2026-01-23 | 335.00 | 335.00 | 332.00 | 332.00 | 331.98 | 2,896 |
| 2026-01-22 | 330.00 | 335.50 | 326.00 | 334.00 | 333.98 | 688 |
| 2026-01-21 | 327.25 | 329.50 | 325.50 | 328.28 | 328.26 | 2,396 |
| 2026-01-20 | 331.00 | 332.50 | 325.25 | 328.50 | 328.48 | 1,316 |
| 2026-01-19 | 328.00 | 330.50 | 326.00 | 328.16 | 328.13 | 317 |
| 2026-01-16 | 337.50 | 337.50 | 333.00 | 333.00 | 332.98 | 1,991 |
| 2026-01-15 | 349.50 | 350.25 | 337.50 | 340.87 | 340.84 | 1,545 |
| 2026-01-14 | 351.25 | 354.50 | 349.00 | 349.13 | 349.10 | 2,642 |
| 2026-01-13 | 341.00 | 344.50 | 333.00 | 336.42 | 336.39 | 1,071 |
| 2026-01-12 | 345.50 | 347.50 | 343.50 | 344.80 | 344.77 | 498 |
| 2026-01-09 | 348.00 | 348.00 | 345.00 | 346.25 | 346.22 | 801 |
| 2026-01-08 | 341.50 | 344.50 | 341.00 | 342.17 | 342.14 | 2,359 |
| 2026-01-07 | 335.50 | 341.00 | 335.50 | 340.03 | 340.01 | 915 |
| 2026-01-06 | 330.00 | 341.00 | 330.00 | 335.50 | 335.48 | 1,235 |
| 2026-01-05 | 323.50 | 328.00 | 318.25 | 328.00 | 327.98 | 12,004 |
| 2025-12-30 | 324.50 | 328.50 | 324.50 | 326.14 | 326.12 | 1,229 |
| 2025-12-29 | 325.50 | 326.50 | 324.25 | 326.50 | 326.48 | 540 |
| 2025-12-23 | 324.00 | 326.50 | 321.00 | 326.41 | 326.39 | 8,047 |
| 2025-12-22 | 320.00 | 325.00 | 320.00 | 324.00 | 323.98 | 362 |
| 2025-12-19 | 323.00 | 323.50 | 321.50 | 323.00 | 322.98 | 1,017 |
| 2025-12-18 | 321.50 | 322.50 | 317.00 | 321.00 | 320.98 | 1,536 |
| 2025-12-17 | 314.50 | 318.50 | 312.00 | 316.50 | 316.48 | 1,865 |
| 2025-12-16 | 320.50 | 320.50 | 316.50 | 319.30 | 319.28 | 2,978 |
| 2025-12-15 | 315.00 | 318.00 | 315.00 | 315.79 | 315.77 | 939 |
| 2025-12-12 | 315.50 | 319.00 | 315.50 | 316.38 | 316.36 | 878 |
| 2025-12-11 | 312.50 | 316.50 | 312.00 | 314.13 | 314.11 | 1,211 |
| 2025-12-10 | 311.50 | 313.55 | 310.00 | 313.55 | 313.52 | 185 |
| 2025-12-09 | 311.00 | 318.50 | 311.00 | 316.28 | 316.26 | 5,041 |
| 2025-12-08 | 318.75 | 318.75 | 307.75 | 308.50 | 308.48 | 4,697 |
| 2025-12-05 | 323.50 | 323.50 | 319.50 | 320.95 | 320.93 | 1,018 |
| 2025-12-04 | 318.00 | 322.00 | 317.00 | 319.50 | 319.48 | 1,486 |
| 2025-12-03 | 321.00 | 321.00 | 313.00 | 317.00 | 316.98 | 2,283 |
| 2025-12-02 | 327.50 | 327.50 | 322.00 | 322.45 | 322.43 | 1,611 |
| 2025-12-01 | 328.00 | 332.03 | 328.00 | 328.00 | 327.98 | 1,496 |
| 2025-11-28 | 333.25 | 334.50 | 330.50 | 332.28 | 332.25 | 2,341 |
| 2025-11-27 | 334.50 | 334.50 | 332.50 | 333.50 | 333.48 | 1,529 |
| 2025-11-26 | 336.00 | 336.50 | 331.50 | 332.88 | 332.85 | 4,934 |
| 2025-11-25 | 330.50 | 334.00 | 329.86 | 333.25 | 333.23 | 1,018 |
| 2025-11-24 | 330.50 | 333.03 | 325.17 | 329.67 | 329.64 | 1,182 |
| 2025-11-21 | 325.50 | 329.50 | 323.50 | 327.50 | 327.48 | 1,083 |
| 2025-11-20 | 330.50 | 332.50 | 324.95 | 328.22 | 328.20 | 1,910 |
| 2025-11-19 | 328.00 | 330.00 | 327.00 | 328.97 | 328.95 | 17,657 |
| 2025-11-18 | 326.25 | 326.25 | 323.50 | 324.66 | 324.63 | 824 |
| 2025-11-17 | 329.00 | 329.00 | 324.50 | 326.50 | 326.48 | 2,235 |
| 2025-11-14 | 325.00 | 331.00 | 325.00 | 327.64 | 327.62 | 868 |
| 2025-11-13 | 343.00 | 346.72 | 327.50 | 330.51 | 330.49 | 2,660 |
| 2025-11-12 | 342.50 | 344.00 | 326.00 | 340.00 | 339.97 | 21,389 |
| 2025-11-11 | 317.00 | 324.00 | 315.12 | 322.25 | 322.23 | 4,748 |
| 2025-11-10 | 311.50 | 312.00 | 306.00 | 308.50 | 308.48 | 1,439 |
| 2025-11-07 | 310.00 | 310.00 | 303.50 | 308.55 | 308.52 | 2,760 |
| 2025-11-06 | 310.50 | 311.50 | 307.50 | 309.00 | 308.98 | 3,356 |
| 2025-11-05 | 313.50 | 314.50 | 308.00 | 312.50 | 312.48 | 1,868 |
| 2025-11-04 | 306.00 | 310.75 | 305.00 | 305.83 | 305.81 | 8,989 |
| 2025-11-03 | 313.00 | 314.00 | 307.61 | 309.75 | 309.73 | 803 |
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.