Ypsomed Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 356.00 | 360.00 | 353.00 | 353.00 | 352.96 | 462 |
| 2025-05-09 | 354.00 | 356.50 | 354.00 | 355.35 | 355.31 | 260 |
| 2025-05-08 | 350.00 | 351.50 | 350.00 | 351.23 | 351.19 | 220 |
| 2025-05-07 | 353.00 | 353.50 | 347.00 | 349.00 | 348.96 | 140 |
| 2025-05-06 | 358.00 | 358.50 | 353.50 | 358.50 | 358.46 | 368 |
| 2025-05-02 | 354.00 | 357.00 | 354.00 | 356.50 | 356.46 | 81 |
| 2025-04-30 | 349.00 | 350.00 | 346.00 | 348.25 | 348.21 | 1,438 |
| 2025-04-29 | 343.50 | 346.00 | 342.00 | 342.50 | 342.47 | 165 |
| 2025-04-28 | 341.50 | 344.00 | 341.50 | 343.00 | 342.97 | 130 |
| 2025-04-25 | 336.50 | 340.50 | 336.00 | 340.00 | 339.97 | 633 |
| 2025-04-24 | 326.00 | 336.00 | 326.00 | 330.78 | 330.75 | 761 |
| 2025-04-23 | 328.00 | 332.00 | 327.50 | 331.00 | 330.97 | 137 |
| 2025-04-22 | 315.50 | 325.50 | 315.50 | 325.00 | 324.97 | 225 |
| 2025-04-17 | 328.00 | 328.00 | 312.50 | 328.00 | 327.97 | 200 |
| 2025-04-16 | 329.00 | 329.50 | 328.00 | 328.00 | 327.97 | 34 |
| 2025-04-15 | 326.50 | 328.50 | 326.50 | 328.50 | 328.47 | 15 |
| 2025-04-14 | 322.75 | 323.00 | 320.00 | 322.50 | 322.47 | 1,093 |
| 2025-04-11 | 321.50 | 322.50 | 316.50 | 320.00 | 319.97 | 252 |
| 2025-04-10 | 330.00 | 331.50 | 318.00 | 318.00 | 317.97 | 176 |
| 2025-04-09 | 313.00 | 314.00 | 306.50 | 310.00 | 309.97 | 293 |
| 2025-04-08 | 312.00 | 328.50 | 312.00 | 327.00 | 326.97 | 449 |
| 2025-04-07 | 298.00 | 314.50 | 297.50 | 308.50 | 308.47 | 1,268 |
| 2025-04-04 | 325.00 | 325.00 | 309.00 | 317.50 | 317.47 | 539 |
| 2025-04-03 | 333.50 | 336.00 | 333.00 | 333.50 | 333.47 | 2,397 |
| 2025-04-02 | 333.00 | 335.00 | 331.00 | 335.00 | 334.97 | 436 |
| 2025-04-01 | 337.00 | 342.00 | 335.50 | 337.33 | 337.30 | 198 |
| 2025-03-31 | 342.50 | 342.50 | 337.00 | 339.00 | 338.97 | 140 |
| 2025-03-28 | 346.50 | 347.00 | 346.00 | 347.00 | 346.97 | 102 |
| 2025-03-27 | 342.50 | 342.50 | 338.00 | 339.38 | 339.34 | 251 |
| 2025-03-26 | 348.50 | 348.50 | 342.00 | 346.50 | 346.47 | 25 |
| 2025-03-25 | 353.00 | 353.50 | 353.00 | 353.50 | 353.46 | 27 |
| 2025-03-24 | 349.00 | 350.50 | 349.00 | 350.50 | 350.46 | 720 |
| 2025-03-21 | 347.00 | 353.50 | 347.00 | 353.50 | 353.46 | 992 |
| 2025-03-20 | 351.00 | 354.50 | 349.00 | 354.50 | 354.46 | 175 |
| 2025-03-19 | 343.00 | 352.00 | 343.00 | 350.50 | 350.46 | 870 |
| 2025-03-18 | 332.75 | 336.75 | 332.75 | 334.50 | 334.47 | 1,052 |
| 2025-03-17 | 331.00 | 333.00 | 330.50 | 332.50 | 332.47 | 366 |
| 2025-03-14 | 325.50 | 331.50 | 325.50 | 331.50 | 331.47 | 202 |
| 2025-03-13 | 323.00 | 326.00 | 322.50 | 323.00 | 322.97 | 44 |
| 2025-03-12 | 323.00 | 326.50 | 320.50 | 326.50 | 326.47 | 3,090 |
| 2025-03-11 | 317.00 | 317.50 | 315.00 | 315.50 | 315.47 | 1,024 |
| 2025-03-10 | 340.00 | 340.00 | 313.50 | 319.00 | 318.97 | 732 |
| 2025-03-07 | 342.00 | 342.00 | 338.00 | 340.00 | 339.97 | 18 |
| 2025-03-06 | 352.50 | 352.50 | 347.25 | 347.25 | 347.22 | 106 |
| 2025-03-05 | 367.00 | 370.50 | 360.00 | 360.50 | 360.46 | 294 |
| 2025-03-04 | 367.00 | 367.00 | 359.00 | 359.00 | 358.96 | 432 |
| 2025-03-03 | 371.50 | 372.00 | 366.50 | 367.00 | 366.96 | 445 |
| 2025-02-28 | 344.50 | 350.00 | 344.50 | 350.00 | 349.96 | 180 |
| 2025-02-27 | 351.00 | 353.00 | 351.00 | 352.50 | 352.46 | 1,620 |
| 2025-02-26 | 354.00 | 356.00 | 354.00 | 355.50 | 355.46 | 29 |
| 2025-02-25 | 358.00 | 358.00 | 353.50 | 355.50 | 355.46 | 377 |
| 2025-02-24 | 361.00 | 364.00 | 355.00 | 361.00 | 360.96 | 68 |
| 2025-02-21 | 364.00 | 364.00 | 361.00 | 361.00 | 360.96 | 88 |
| 2025-02-20 | 364.00 | 365.00 | 363.50 | 363.50 | 363.46 | 198 |
| 2025-02-19 | 368.00 | 369.50 | 367.50 | 368.00 | 367.96 | 180 |
| 2025-02-18 | 370.50 | 370.50 | 370.00 | 370.00 | 369.96 | 2,418 |
| 2025-02-17 | 370.50 | 376.00 | 370.50 | 375.50 | 375.46 | 223 |
| 2025-02-14 | 374.50 | 374.50 | 367.50 | 367.50 | 367.46 | 95 |
| 2025-02-13 | 377.00 | 377.50 | 376.00 | 377.50 | 377.46 | 266 |
| 2025-02-12 | 377.50 | 379.50 | 374.00 | 374.50 | 374.46 | 232 |
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.