Ypsomed Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 413.00 | 418.50 | 410.00 | 414.50 | 414.46 | 220 |
| 2024-11-08 | 405.50 | 410.50 | 403.00 | 410.50 | 410.46 | 167 |
| 2024-11-07 | 407.00 | 408.00 | 405.50 | 406.50 | 406.46 | 103 |
| 2024-11-06 | 409.50 | 412.50 | 405.50 | 409.50 | 409.46 | 588 |
| 2024-11-05 | 392.75 | 399.00 | 392.00 | 399.00 | 398.96 | 472 |
| 2024-11-04 | 388.00 | 395.50 | 388.00 | 394.50 | 394.46 | 409 |
| 2024-11-01 | 386.50 | 388.50 | 386.00 | 388.00 | 387.96 | 16 |
| 2024-10-31 | 387.50 | 391.00 | 381.50 | 382.00 | 381.96 | 84 |
| 2024-10-30 | 404.00 | 404.00 | 384.50 | 386.50 | 386.46 | 2,176 |
| 2024-10-29 | 409.00 | 412.00 | 408.00 | 409.00 | 408.96 | 143 |
| 2024-10-28 | 412.50 | 415.00 | 409.00 | 410.24 | 410.19 | 410 |
| 2024-10-25 | 408.50 | 409.00 | 403.83 | 404.50 | 404.46 | 54 |
| 2024-10-24 | 408.00 | 409.00 | 406.50 | 409.00 | 408.96 | 244 |
| 2024-10-23 | 403.00 | 409.50 | 403.00 | 409.00 | 408.96 | 132 |
| 2024-10-22 | 410.00 | 412.00 | 403.00 | 403.00 | 402.96 | 157 |
| 2024-10-21 | 410.00 | 410.00 | 408.50 | 408.50 | 408.46 | 26 |
| 2024-10-18 | 409.00 | 413.00 | 409.00 | 412.50 | 412.46 | 171 |
| 2024-10-17 | 401.50 | 410.25 | 399.79 | 406.28 | 406.24 | 2,440 |
| 2024-10-16 | 396.50 | 400.00 | 394.50 | 395.55 | 395.51 | 507 |
| 2024-10-15 | 405.50 | 405.50 | 399.00 | 399.00 | 398.96 | 315 |
| 2024-10-14 | 405.50 | 405.50 | 403.50 | 404.50 | 404.46 | 58 |
| 2024-10-11 | 406.00 | 407.50 | 405.00 | 407.50 | 407.46 | 1,493 |
| 2024-10-10 | 412.00 | 412.00 | 406.00 | 408.00 | 407.96 | 187 |
| 2024-10-09 | 410.00 | 412.00 | 407.50 | 412.00 | 411.96 | 97 |
| 2024-10-08 | 411.00 | 411.50 | 409.00 | 411.00 | 410.96 | 206 |
| 2024-10-07 | 411.50 | 414.50 | 411.50 | 414.15 | 414.11 | 116 |
| 2024-10-04 | 415.50 | 417.50 | 415.50 | 416.00 | 415.96 | 17 |
| 2024-10-03 | 417.50 | 418.50 | 415.50 | 416.50 | 416.46 | 141 |
| 2024-10-02 | 411.50 | 415.00 | 409.00 | 415.00 | 414.96 | 238 |
| 2024-10-01 | 412.00 | 416.50 | 412.00 | 414.38 | 414.33 | 296 |
| 2024-09-30 | 415.00 | 417.50 | 412.00 | 416.00 | 415.96 | 404 |
| 2024-09-27 | 435.00 | 435.00 | 413.50 | 431.00 | 430.96 | 498 |
| 2024-09-26 | 435.00 | 438.50 | 434.00 | 437.50 | 437.46 | 463 |
| 2024-09-25 | 429.50 | 435.00 | 429.50 | 431.98 | 431.93 | 133 |
| 2024-09-24 | 434.00 | 434.50 | 426.50 | 427.50 | 427.46 | 386 |
| 2024-09-23 | 424.50 | 437.50 | 424.50 | 433.00 | 432.96 | 641 |
| 2024-09-20 | 424.00 | 424.00 | 420.50 | 422.50 | 422.46 | 220 |
| 2024-09-19 | 421.50 | 423.75 | 420.50 | 423.75 | 423.71 | 116 |
| 2024-09-18 | 422.00 | 422.00 | 417.15 | 419.00 | 418.96 | 1,038 |
| 2024-09-17 | 427.00 | 428.00 | 422.00 | 425.50 | 425.46 | 294 |
| 2024-09-16 | 428.00 | 429.50 | 427.00 | 429.50 | 429.46 | 579 |
| 2024-09-13 | 423.50 | 428.00 | 423.50 | 424.50 | 424.46 | 83 |
| 2024-09-12 | 420.00 | 423.50 | 420.00 | 423.50 | 423.46 | 83 |
| 2024-09-11 | 421.50 | 422.00 | 419.50 | 420.50 | 420.46 | 27 |
| 2024-09-10 | 426.00 | 428.50 | 422.00 | 425.93 | 425.89 | 38 |
| 2024-09-09 | 428.50 | 434.50 | 428.50 | 430.50 | 430.46 | 138 |
| 2024-09-06 | 417.00 | 423.50 | 417.00 | 418.02 | 417.98 | 1,150 |
| 2024-09-05 | 425.50 | 427.00 | 421.50 | 422.50 | 422.46 | 27,269 |
| 2024-09-04 | 424.50 | 427.50 | 416.00 | 423.00 | 422.96 | 1,433 |
| 2024-09-03 | 426.00 | 429.00 | 421.50 | 429.00 | 428.96 | 192 |
| 2024-09-02 | 421.50 | 426.00 | 418.50 | 423.50 | 423.46 | 162 |
| 2024-08-30 | 417.00 | 419.00 | 414.00 | 415.03 | 414.99 | 403 |
| 2024-08-29 | 403.50 | 420.00 | 401.00 | 418.00 | 417.96 | 138 |
| 2024-08-28 | 394.00 | 407.50 | 394.00 | 407.50 | 407.46 | 762 |
| 2024-08-27 | 383.50 | 386.50 | 377.00 | 384.00 | 383.96 | 190 |
| 2024-08-23 | 409.00 | 412.00 | 408.00 | 409.25 | 409.21 | 149 |
| 2024-08-22 | 407.50 | 408.21 | 406.00 | 408.21 | 408.17 | 1,819 |
| 2024-08-21 | 405.50 | 407.00 | 405.00 | 406.00 | 405.96 | 90 |
| 2024-08-20 | 413.00 | 413.00 | 409.00 | 409.00 | 408.96 | 77 |
| 2024-08-19 | 412.00 | 412.00 | 412.00 | 412.00 | 411.96 | 1 |
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.