medmix AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 10.400 | 10.500 | 10.140 | 10.480 | 10.480 | 62,256 |
| 2026-10-22 | 10.140 | 10.400 | 10.140 | 10.340 | 10.340 | 73,272 |
| 2026-10-21 | 10.140 | 10.400 | 10.120 | 10.300 | 10.300 | 42,840 |
| 2026-10-20 | 10.180 | 10.200 | 10.020 | 10.080 | 10.080 | 57,909 |
| 2026-10-19 | 9.960 | 10.180 | 9.900 | 10.180 | 10.180 | 78,072 |
| 2026-10-16 | 9.950 | 10.060 | 9.830 | 10.060 | 10.060 | 61,935 |
| 2026-10-15 | 9.980 | 10.080 | 9.800 | 9.900 | 9.900 | 52,360 |
| 2026-10-14 | 9.820 | 10.080 | 9.820 | 9.930 | 9.930 | 57,351 |
| 2026-10-13 | 9.790 | 9.880 | 9.700 | 9.820 | 9.820 | 30,413 |
| 2026-10-12 | 9.720 | 9.780 | 9.640 | 9.740 | 9.740 | 13,351 |
| 2026-10-09 | 9.720 | 9.930 | 9.720 | 9.770 | 9.770 | 38,505 |
| 2026-10-08 | 9.670 | 9.670 | 9.480 | 9.670 | 9.670 | 71,077 |
| 2026-10-07 | 9.990 | 10.060 | 9.800 | 9.820 | 9.820 | 40,464 |
| 2026-10-06 | 9.850 | 10.300 | 9.850 | 10.040 | 10.040 | 85,528 |
| 2026-10-05 | 9.820 | 9.940 | 9.750 | 9.810 | 9.810 | 38,764 |
| 2026-10-02 | 9.780 | 9.960 | 9.760 | 9.890 | 9.890 | 38,019 |
| 2026-10-01 | 10.180 | 10.180 | 9.750 | 9.830 | 9.830 | 63,153 |
| 2026-09-30 | 9.930 | 10.220 | 9.930 | 10.120 | 10.120 | 71,839 |
| 2026-09-29 | 9.920 | 10.080 | 9.850 | 9.980 | 9.980 | 42,083 |
| 2026-09-28 | 10.080 | 10.220 | 9.920 | 9.940 | 9.940 | 54,609 |
| 2026-09-25 | 9.880 | 10.480 | 9.880 | 10.140 | 10.140 | 148,411 |
| 2026-09-24 | 9.830 | 9.940 | 9.680 | 9.830 | 9.830 | 32,049 |
| 2026-09-23 | 9.810 | 9.960 | 9.710 | 9.880 | 9.880 | 88,436 |
| 2026-09-22 | 9.570 | 9.800 | 9.570 | 9.800 | 9.800 | 74,099 |
| 2026-09-21 | 9.070 | 9.550 | 9.070 | 9.510 | 9.510 | 185,536 |
| 2026-09-18 | 8.950 | 9.010 | 8.830 | 9.010 | 9.010 | 639,996 |
| 2026-09-17 | 8.630 | 9.080 | 8.630 | 8.990 | 8.990 | 104,729 |
| 2026-09-16 | 8.600 | 8.730 | 8.540 | 8.670 | 8.670 | 38,934 |
| 2026-09-15 | 8.640 | 8.670 | 8.500 | 8.640 | 8.640 | 53,366 |
| 2026-09-14 | 8.670 | 8.730 | 8.620 | 8.700 | 8.700 | 50,015 |
| 2026-09-11 | 8.760 | 8.820 | 8.690 | 8.690 | 8.690 | 38,810 |
| 2026-09-10 | 8.770 | 9.040 | 8.730 | 8.800 | 8.800 | 65,962 |
| 2026-09-09 | 9.020 | 9.020 | 8.660 | 8.710 | 8.710 | 46,401 |
| 2026-09-08 | 8.990 | 9.020 | 8.840 | 9.000 | 9.000 | 48,873 |
| 2026-09-07 | 9.000 | 9.000 | 8.870 | 8.950 | 8.950 | 22,021 |
| 2026-09-04 | 9.010 | 9.160 | 8.820 | 8.970 | 8.970 | 63,533 |
| 2026-09-03 | 8.870 | 8.990 | 8.820 | 8.990 | 8.990 | 58,107 |
| 2026-09-02 | 8.970 | 9.000 | 8.800 | 8.930 | 8.930 | 45,207 |
| 2026-09-01 | 9.060 | 9.200 | 8.920 | 9.010 | 9.010 | 53,621 |
| 2026-08-31 | 8.870 | 9.020 | 8.800 | 9.020 | 9.020 | 47,324 |
| 2026-08-28 | 8.860 | 8.950 | 8.830 | 8.930 | 8.930 | 47,052 |
| 2026-08-27 | 8.870 | 8.870 | 8.740 | 8.820 | 8.820 | 42,705 |
| 2026-08-26 | 8.660 | 9.010 | 8.600 | 8.910 | 8.910 | 89,519 |
| 2026-08-25 | 8.700 | 8.710 | 8.600 | 8.620 | 8.620 | 20,345 |
| 2026-08-24 | 8.710 | 8.710 | 8.610 | 8.660 | 8.660 | 43,193 |
| 2026-08-21 | 8.890 | 8.890 | 8.690 | 8.710 | 8.710 | 49,128 |
| 2026-08-20 | 8.950 | 8.950 | 8.820 | 8.870 | 8.870 | 57,443 |
| 2026-08-19 | 9.010 | 9.060 | 8.950 | 8.990 | 8.990 | 28,024 |
| 2026-08-18 | 8.990 | 9.070 | 8.940 | 9.050 | 9.050 | 37,826 |
| 2026-08-17 | 9.240 | 9.270 | 9.000 | 9.050 | 9.050 | 63,494 |
| 2026-08-14 | 9.180 | 9.310 | 9.150 | 9.170 | 9.170 | 53,493 |
| 2026-08-13 | 9.280 | 9.320 | 9.110 | 9.140 | 9.140 | 61,131 |
| 2026-08-12 | 9.260 | 9.390 | 9.140 | 9.280 | 9.280 | 92,364 |
| 2026-08-11 | 9.140 | 9.240 | 9.030 | 9.230 | 9.230 | 99,535 |
| 2026-08-10 | 9.110 | 9.190 | 9.010 | 9.100 | 9.100 | 37,874 |
| 2026-08-07 | 9.060 | 9.170 | 9.060 | 9.150 | 9.150 | 31,485 |
| 2026-08-06 | 9.120 | 9.330 | 9.060 | 9.080 | 9.080 | 61,781 |
| 2026-08-05 | 9.120 | 9.260 | 9.120 | 9.120 | 9.120 | 49,391 |
| 2026-08-04 | 8.970 | 9.240 | 8.970 | 9.130 | 9.130 | 92,971 |
| 2026-08-03 | 8.840 | 8.980 | 8.810 | 8.960 | 8.960 | 64,312 |
Page 1 of 22 · 1,264 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-20 | 0.1000 CHF |
| 2025-04-25 | 0.5000 CHF |
| 2024-04-26 | 0.5000 CHF |
| 2023-05-03 | 0.5000 CHF |
| 2022-04-14 | 0.5000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.