Ypsomed Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 395.50 | 395.50 | 390.50 | 391.50 | 391.47 | 2,158 |
| 2025-08-07 | 383.25 | 391.50 | 382.25 | 388.50 | 388.47 | 624 |
| 2025-08-06 | 386.00 | 386.00 | 379.00 | 380.00 | 379.97 | 768 |
| 2025-08-05 | 397.50 | 398.00 | 387.00 | 389.50 | 389.47 | 1,122 |
| 2025-08-04 | 387.00 | 397.50 | 385.00 | 394.00 | 393.97 | 1,355 |
| 2025-07-31 | 403.25 | 403.25 | 392.50 | 399.20 | 399.17 | 142 |
| 2025-07-30 | 403.00 | 407.00 | 401.00 | 404.57 | 404.54 | 494 |
| 2025-07-29 | 438.00 | 439.00 | 407.00 | 417.40 | 417.37 | 1,902 |
| 2025-07-28 | 440.00 | 440.00 | 435.00 | 435.50 | 435.47 | 1,618 |
| 2025-07-25 | 434.50 | 434.50 | 429.00 | 432.75 | 432.72 | 251 |
| 2025-07-24 | 430.25 | 435.50 | 429.25 | 430.70 | 430.67 | 344 |
| 2025-07-23 | 426.00 | 427.00 | 421.17 | 421.17 | 421.14 | 406 |
| 2025-07-22 | 425.00 | 425.50 | 423.00 | 424.50 | 424.47 | 96 |
| 2025-07-21 | 430.00 | 434.00 | 424.75 | 425.00 | 424.97 | 426 |
| 2025-07-18 | 429.00 | 431.00 | 425.50 | 427.63 | 427.59 | 683 |
| 2025-07-17 | 428.00 | 431.50 | 423.75 | 426.00 | 425.97 | 741 |
| 2025-07-16 | 430.50 | 436.50 | 430.50 | 433.50 | 433.47 | 328 |
| 2025-07-15 | 421.00 | 422.00 | 416.00 | 416.00 | 415.97 | 51 |
| 2025-07-14 | 415.00 | 416.50 | 414.50 | 416.50 | 416.47 | 330 |
| 2025-07-11 | 417.50 | 419.00 | 416.50 | 416.50 | 416.47 | 40 |
| 2025-07-10 | 416.00 | 421.00 | 416.00 | 416.75 | 416.72 | 341 |
| 2025-07-09 | 416.00 | 418.25 | 415.00 | 416.00 | 415.97 | 163 |
| 2025-07-08 | 418.50 | 418.50 | 416.00 | 417.50 | 417.47 | 532 |
| 2025-07-07 | 413.75 | 418.00 | 413.00 | 418.00 | 417.97 | 303 |
| 2025-07-04 | 415.50 | 417.50 | 412.00 | 416.00 | 415.97 | 226 |
| 2025-07-03 | 418.50 | 419.00 | 416.50 | 417.50 | 417.46 | 428 |
| 2025-07-02 | 419.00 | 419.00 | 415.00 | 418.50 | 418.45 | 2,513 |
| 2025-07-01 | 424.50 | 425.00 | 420.00 | 422.00 | 421.96 | 464 |
| 2025-06-30 | 422.50 | 425.50 | 421.00 | 425.50 | 425.46 | 1,006 |
| 2025-06-27 | 418.00 | 422.50 | 418.00 | 420.50 | 420.46 | 795 |
| 2025-06-26 | 412.50 | 419.00 | 412.50 | 418.02 | 417.98 | 160 |
| 2025-06-25 | 410.00 | 415.50 | 410.00 | 410.00 | 409.96 | 1,670 |
| 2025-06-24 | 414.50 | 416.00 | 406.00 | 414.00 | 413.96 | 568 |
| 2025-06-23 | 410.00 | 410.00 | 400.00 | 409.00 | 408.96 | 323 |
| 2025-06-20 | 402.25 | 406.50 | 402.25 | 404.50 | 404.46 | 961 |
| 2025-06-19 | 398.50 | 401.50 | 397.50 | 401.00 | 400.96 | 75 |
| 2025-06-18 | 404.25 | 404.25 | 399.75 | 400.67 | 400.63 | 3,237 |
| 2025-06-17 | 401.50 | 409.00 | 401.50 | 407.00 | 406.96 | 305 |
| 2025-06-16 | 410.25 | 410.25 | 402.00 | 405.00 | 404.96 | 1,533 |
| 2025-06-13 | 410.00 | 411.52 | 406.50 | 411.52 | 411.48 | 1,342 |
| 2025-06-12 | 410.25 | 418.00 | 410.25 | 411.00 | 410.96 | 969 |
| 2025-06-11 | 415.50 | 415.50 | 410.00 | 411.80 | 411.76 | 1,084 |
| 2025-06-10 | 420.25 | 421.00 | 416.50 | 417.50 | 417.46 | 11,870 |
| 2025-06-06 | 412.50 | 417.50 | 412.50 | 415.50 | 415.46 | 323 |
| 2025-06-05 | 411.50 | 414.00 | 410.50 | 411.41 | 411.37 | 553 |
| 2025-06-04 | 411.00 | 417.00 | 410.00 | 413.64 | 413.60 | 753 |
| 2025-06-03 | 412.75 | 416.00 | 407.00 | 412.96 | 412.92 | 261 |
| 2025-06-02 | 408.00 | 413.50 | 407.00 | 409.44 | 409.40 | 1,467 |
| 2025-05-30 | 399.00 | 410.00 | 399.00 | 405.83 | 405.79 | 1,069 |
| 2025-05-28 | 382.00 | 390.00 | 380.50 | 388.50 | 388.46 | 159 |
| 2025-05-27 | 384.00 | 386.50 | 381.50 | 386.50 | 386.46 | 84 |
| 2025-05-23 | 378.50 | 380.00 | 369.75 | 375.70 | 375.66 | 457 |
| 2025-05-22 | 385.00 | 390.50 | 368.50 | 377.38 | 377.34 | 1,085 |
| 2025-05-21 | 361.00 | 376.00 | 357.50 | 361.00 | 360.96 | 563 |
| 2025-05-20 | 363.00 | 363.00 | 356.00 | 356.00 | 355.96 | 223 |
| 2025-05-19 | 361.50 | 363.00 | 359.00 | 363.00 | 362.96 | 138 |
| 2025-05-16 | 362.00 | 364.00 | 361.50 | 363.00 | 362.96 | 172 |
| 2025-05-15 | 359.00 | 359.00 | 355.28 | 355.28 | 355.25 | 613 |
| 2025-05-14 | 358.00 | 359.50 | 355.00 | 355.50 | 355.46 | 153 |
| 2025-05-13 | 358.50 | 359.00 | 356.50 | 358.00 | 357.96 | 167 |
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.