Ypsomed Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 313.00 | 314.00 | 307.61 | 309.75 | 309.73 | 803 |
| 2025-10-31 | 314.50 | 317.00 | 312.50 | 312.50 | 312.48 | 1,432 |
| 2025-10-30 | 310.50 | 315.00 | 310.50 | 314.75 | 314.73 | 755 |
| 2025-10-29 | 310.00 | 315.50 | 308.75 | 312.51 | 312.49 | 1,808 |
| 2025-10-28 | 315.00 | 315.00 | 311.00 | 311.00 | 310.97 | 1,342 |
| 2025-10-27 | 321.50 | 321.50 | 314.00 | 316.90 | 316.88 | 4,553 |
| 2025-10-24 | 318.50 | 320.00 | 315.50 | 319.99 | 319.96 | 1,617 |
| 2025-10-23 | 315.50 | 319.00 | 314.25 | 317.16 | 317.14 | 5,440 |
| 2025-10-22 | 311.00 | 314.00 | 304.50 | 313.99 | 313.96 | 2,125 |
| 2025-10-21 | 308.00 | 310.99 | 305.50 | 309.08 | 309.06 | 610 |
| 2025-10-20 | 309.75 | 311.25 | 303.00 | 307.55 | 307.52 | 796 |
| 2025-10-17 | 311.50 | 312.00 | 309.50 | 312.00 | 311.98 | 1,094 |
| 2025-10-16 | 315.00 | 319.00 | 315.00 | 315.50 | 315.48 | 1,001 |
| 2025-10-15 | 316.00 | 317.50 | 313.50 | 315.50 | 315.48 | 4,311 |
| 2025-10-14 | 322.00 | 322.80 | 319.50 | 320.67 | 320.64 | 2,382 |
| 2025-10-13 | 323.00 | 325.00 | 322.00 | 322.50 | 322.48 | 975 |
| 2025-10-10 | 329.50 | 329.50 | 322.50 | 325.59 | 325.57 | 579 |
| 2025-10-09 | 330.75 | 330.75 | 324.50 | 326.77 | 326.74 | 892 |
| 2025-10-08 | 331.25 | 333.00 | 329.75 | 331.74 | 331.72 | 2,450 |
| 2025-10-07 | 337.50 | 341.00 | 330.49 | 335.26 | 335.23 | 7,761 |
| 2025-10-06 | 342.00 | 342.25 | 338.00 | 339.09 | 339.06 | 2,449 |
| 2025-10-03 | 334.50 | 337.00 | 332.31 | 334.34 | 334.32 | 2,402 |
| 2025-10-02 | 329.00 | 330.50 | 320.50 | 322.83 | 322.81 | 4,280 |
| 2025-10-01 | 318.50 | 327.50 | 316.50 | 320.89 | 320.87 | 7,060 |
| 2025-09-30 | 312.00 | 315.35 | 311.75 | 312.44 | 312.41 | 13,126 |
| 2025-09-29 | 326.00 | 326.00 | 301.00 | 314.48 | 314.45 | 6,640 |
| 2025-09-26 | 339.00 | 341.00 | 333.43 | 335.51 | 335.48 | 3,397 |
| 2025-09-25 | 352.00 | 352.50 | 341.00 | 343.59 | 343.56 | 1,199 |
| 2025-09-24 | 347.50 | 353.88 | 347.50 | 352.50 | 352.47 | 1,002 |
| 2025-09-23 | 363.00 | 363.00 | 351.00 | 356.44 | 356.42 | 5,109 |
| 2025-09-22 | 397.50 | 397.50 | 363.00 | 373.82 | 373.80 | 14,501 |
| 2025-09-19 | 413.00 | 416.75 | 407.50 | 415.00 | 414.97 | 369 |
| 2025-09-18 | 418.00 | 418.00 | 411.00 | 413.63 | 413.60 | 133 |
| 2025-09-17 | 409.50 | 416.37 | 409.50 | 414.11 | 414.08 | 351 |
| 2025-09-16 | 409.00 | 411.01 | 408.25 | 410.92 | 410.89 | 74,049 |
| 2025-09-15 | 410.75 | 414.50 | 409.00 | 411.51 | 411.48 | 1,323 |
| 2025-09-12 | 406.00 | 411.00 | 406.00 | 407.05 | 407.02 | 154 |
| 2025-09-11 | 407.00 | 408.50 | 403.99 | 406.27 | 406.24 | 2,481 |
| 2025-09-10 | 411.75 | 411.75 | 403.00 | 405.00 | 404.97 | 2,949 |
| 2025-09-09 | 408.50 | 408.50 | 404.00 | 407.00 | 406.97 | 2,453 |
| 2025-09-08 | 402.00 | 408.50 | 400.00 | 408.50 | 408.47 | 1,869 |
| 2025-09-05 | 399.75 | 404.50 | 399.50 | 402.01 | 401.98 | 882 |
| 2025-09-04 | 399.00 | 406.50 | 399.00 | 401.48 | 401.45 | 638 |
| 2025-09-03 | 395.50 | 395.50 | 391.50 | 393.23 | 393.20 | 550 |
| 2025-09-02 | 392.50 | 392.50 | 388.50 | 390.11 | 390.08 | 575 |
| 2025-09-01 | 399.50 | 406.00 | 388.00 | 395.00 | 394.97 | 341 |
| 2025-08-29 | 390.50 | 394.25 | 387.50 | 392.00 | 391.97 | 999 |
| 2025-08-28 | 393.75 | 393.75 | 391.00 | 391.00 | 390.97 | 413 |
| 2025-08-27 | 396.50 | 396.50 | 391.50 | 393.50 | 393.47 | 108 |
| 2025-08-26 | 406.50 | 407.00 | 402.00 | 402.00 | 401.97 | 206 |
| 2025-08-22 | 404.50 | 408.00 | 404.50 | 406.50 | 406.47 | 529 |
| 2025-08-21 | 406.00 | 406.00 | 400.50 | 402.50 | 402.47 | 508 |
| 2025-08-20 | 398.00 | 403.00 | 397.00 | 402.50 | 402.47 | 691 |
| 2025-08-19 | 401.00 | 401.00 | 396.50 | 398.00 | 397.97 | 335 |
| 2025-08-18 | 391.50 | 397.00 | 391.00 | 397.00 | 396.97 | 24 |
| 2025-08-15 | 391.50 | 391.50 | 388.00 | 390.00 | 389.97 | 75 |
| 2025-08-14 | 388.00 | 392.00 | 387.00 | 389.00 | 388.97 | 1,702 |
| 2025-08-13 | 391.50 | 391.50 | 387.00 | 387.50 | 387.47 | 268 |
| 2025-08-12 | 393.50 | 393.50 | 386.25 | 389.00 | 388.97 | 123 |
| 2025-08-11 | 395.50 | 395.50 | 390.50 | 390.50 | 390.47 | 460 |
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.