Ypsomed Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 378.50 | 379.00 | 373.50 | 375.00 | 374.96 | 6,625 |
| 2025-02-10 | 375.50 | 376.50 | 374.00 | 376.50 | 376.46 | 252 |
| 2025-02-07 | 369.00 | 370.00 | 365.50 | 369.00 | 368.96 | 276 |
| 2025-02-06 | 373.00 | 373.00 | 362.00 | 368.50 | 368.46 | 185 |
| 2025-02-05 | 352.50 | 359.00 | 352.50 | 358.50 | 358.46 | 471 |
| 2025-02-04 | 347.50 | 355.00 | 347.50 | 352.00 | 351.96 | 2,462 |
| 2025-02-03 | 341.50 | 351.50 | 341.50 | 350.50 | 350.46 | 269 |
| 2025-01-31 | 362.50 | 364.50 | 361.00 | 361.00 | 360.96 | 287 |
| 2025-01-30 | 360.00 | 361.00 | 358.50 | 361.00 | 360.96 | 690 |
| 2025-01-29 | 366.00 | 366.00 | 359.00 | 362.00 | 361.96 | 127 |
| 2025-01-28 | 366.00 | 368.00 | 364.00 | 364.00 | 363.96 | 610 |
| 2025-01-27 | 354.50 | 361.50 | 354.25 | 361.50 | 361.46 | 319 |
| 2025-01-24 | 361.00 | 368.50 | 355.00 | 359.00 | 358.96 | 216 |
| 2025-01-23 | 362.00 | 363.00 | 357.00 | 361.50 | 361.46 | 402 |
| 2025-01-22 | 364.00 | 367.50 | 363.50 | 366.00 | 365.96 | 175 |
| 2025-01-21 | 351.50 | 360.50 | 351.50 | 359.26 | 359.22 | 629 |
| 2025-01-20 | 353.00 | 356.00 | 350.13 | 350.13 | 350.09 | 313 |
| 2025-01-17 | 348.50 | 348.50 | 338.50 | 340.50 | 340.47 | 131 |
| 2025-01-16 | 339.50 | 349.00 | 339.50 | 347.83 | 347.80 | 632 |
| 2025-01-15 | 323.00 | 338.50 | 323.00 | 338.50 | 338.47 | 290 |
| 2025-01-14 | 334.00 | 334.00 | 324.50 | 324.50 | 324.47 | 628 |
| 2025-01-13 | 336.00 | 337.00 | 331.50 | 332.50 | 332.47 | 38 |
| 2025-01-10 | 344.00 | 344.00 | 337.50 | 338.50 | 338.47 | 1,128 |
| 2025-01-09 | 340.50 | 344.00 | 340.50 | 343.00 | 342.97 | 525 |
| 2025-01-08 | 340.00 | 341.00 | 338.00 | 339.00 | 338.97 | 11,456 |
| 2025-01-07 | 339.50 | 342.50 | 339.00 | 341.00 | 340.97 | 374 |
| 2025-01-06 | 338.50 | 343.00 | 335.50 | 339.00 | 338.97 | 297 |
| 2025-01-03 | 333.00 | 339.50 | 332.00 | 337.00 | 336.97 | 245 |
| 2024-12-30 | 332.50 | 332.50 | 327.00 | 327.50 | 327.47 | 179 |
| 2024-12-27 | 332.00 | 339.00 | 332.00 | 339.00 | 338.97 | 640 |
| 2024-12-23 | 328.50 | 334.00 | 328.00 | 328.50 | 328.47 | 170 |
| 2024-12-20 | 361.00 | 361.00 | 279.50 | 326.50 | 326.47 | 931 |
| 2024-12-19 | 363.00 | 363.00 | 362.00 | 362.00 | 361.96 | 170 |
| 2024-12-18 | 367.50 | 367.50 | 363.50 | 363.50 | 363.46 | 95 |
| 2024-12-17 | 369.00 | 369.00 | 365.50 | 365.50 | 365.46 | 48 |
| 2024-12-16 | 367.50 | 372.75 | 365.00 | 372.50 | 372.46 | 657 |
| 2024-12-13 | 372.00 | 373.50 | 367.00 | 367.00 | 366.96 | 1,029 |
| 2024-12-12 | 369.00 | 371.00 | 366.75 | 369.50 | 369.46 | 751 |
| 2024-12-11 | 365.00 | 372.50 | 365.00 | 370.50 | 370.46 | 2,441 |
| 2024-12-10 | 366.00 | 367.50 | 363.00 | 363.00 | 362.96 | 192 |
| 2024-12-09 | 370.00 | 371.00 | 364.00 | 365.50 | 365.46 | 921 |
| 2024-12-06 | 370.00 | 377.00 | 368.00 | 372.61 | 372.58 | 422 |
| 2024-12-05 | 365.00 | 369.00 | 360.00 | 369.00 | 368.96 | 1,158 |
| 2024-12-04 | 363.25 | 370.00 | 361.00 | 369.00 | 368.96 | 613 |
| 2024-12-03 | 361.00 | 361.00 | 356.00 | 359.50 | 359.46 | 302 |
| 2024-12-02 | 358.50 | 359.00 | 354.00 | 359.00 | 358.96 | 616 |
| 2024-11-29 | 361.50 | 361.50 | 355.00 | 357.00 | 356.96 | 124 |
| 2024-11-28 | 361.50 | 364.50 | 360.00 | 360.00 | 359.96 | 194 |
| 2024-11-27 | 351.50 | 360.00 | 351.50 | 357.50 | 357.46 | 171 |
| 2024-11-26 | 355.50 | 358.50 | 354.00 | 357.90 | 357.87 | 810 |
| 2024-11-25 | 362.00 | 362.00 | 354.00 | 356.00 | 355.96 | 165 |
| 2024-11-22 | 351.50 | 360.00 | 351.50 | 359.00 | 358.96 | 8,318 |
| 2024-11-21 | 345.00 | 349.50 | 342.50 | 349.00 | 348.96 | 430 |
| 2024-11-20 | 360.00 | 360.00 | 340.00 | 345.00 | 344.97 | 298 |
| 2024-11-19 | 358.00 | 358.00 | 348.00 | 349.00 | 348.96 | 702 |
| 2024-11-18 | 362.50 | 365.00 | 358.50 | 362.00 | 361.96 | 13,505 |
| 2024-11-15 | 373.00 | 373.00 | 360.00 | 363.24 | 363.21 | 563 |
| 2024-11-14 | 405.50 | 405.50 | 381.50 | 393.50 | 393.46 | 471 |
| 2024-11-13 | 392.25 | 405.00 | 389.50 | 401.50 | 401.46 | 928 |
| 2024-11-12 | 412.00 | 418.50 | 411.00 | 414.00 | 413.96 | 755 |
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.