IVF Hartmann Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 134.50 | 135.50 | 134.00 | 134.00 | 134.00 | 503 |
| 2026-05-05 | 132.50 | 134.00 | 132.00 | 132.00 | 132.00 | 226 |
| 2026-05-04 | 132.50 | 134.00 | 132.00 | 134.00 | 134.00 | 60 |
| 2026-04-30 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 105 |
| 2026-04-29 | 134.50 | 134.50 | 132.00 | 132.00 | 132.00 | 110 |
| 2026-04-28 | 132.00 | 134.50 | 132.00 | 134.50 | 134.50 | 71 |
| 2026-04-27 | 132.00 | 134.50 | 131.50 | 134.50 | 134.50 | 271 |
| 2026-04-24 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | 136 |
| 2026-04-23 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | 51 |
| 2026-04-22 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 9 |
| 2026-04-21 | 134.50 | 136.50 | 134.50 | 136.50 | 136.50 | 76 |
| 2026-04-20 | 136.00 | 136.00 | 134.00 | 136.00 | 136.00 | 280 |
| 2026-04-17 | 137.50 | 137.50 | 135.00 | 136.00 | 136.00 | 196 |
| 2026-04-16 | 137.00 | 137.50 | 137.00 | 137.50 | 137.50 | 51 |
| 2026-04-15 | 138.50 | 139.00 | 136.00 | 139.00 | 135.20 | 187 |
| 2026-04-14 | 135.50 | 136.00 | 135.00 | 136.00 | 132.28 | 331 |
| 2026-04-13 | 140.00 | 140.00 | 134.00 | 135.00 | 131.31 | 545 |
| 2026-04-10 | 140.00 | 140.00 | 140.00 | 140.00 | 136.17 | 113 |
| 2026-04-09 | 139.00 | 140.00 | 139.00 | 140.00 | 136.17 | 295 |
| 2026-04-08 | 139.50 | 139.50 | 139.00 | 139.00 | 135.20 | 22 |
| 2026-04-07 | 139.50 | 139.50 | 137.50 | 139.50 | 135.69 | 307 |
| 2026-04-02 | 139.50 | 139.50 | 135.50 | 137.50 | 133.74 | 24 |
| 2026-04-01 | 137.50 | 139.50 | 135.00 | 135.00 | 131.31 | 188 |
| 2026-03-31 | 136.00 | 138.50 | 135.00 | 137.50 | 133.74 | 393 |
| 2026-03-30 | 137.50 | 138.00 | 137.00 | 137.00 | 133.25 | 114 |
| 2026-03-27 | 136.50 | 137.50 | 136.00 | 137.00 | 133.25 | 418 |
| 2026-03-26 | 136.50 | 136.50 | 136.50 | 136.50 | 132.77 | 120 |
| 2026-03-25 | 138.00 | 139.50 | 138.00 | 139.00 | 135.20 | 141 |
| 2026-03-24 | 135.00 | 137.00 | 135.00 | 137.00 | 133.25 | 53 |
| 2026-03-23 | 134.00 | 137.00 | 132.00 | 137.00 | 133.25 | 615 |
| 2026-03-20 | 138.50 | 138.50 | 135.00 | 135.00 | 131.31 | 684 |
| 2026-03-19 | 139.00 | 139.00 | 137.00 | 138.00 | 134.23 | 200 |
| 2026-03-18 | 139.50 | 140.00 | 139.00 | 139.50 | 135.69 | 807 |
| 2026-03-17 | 143.00 | 143.00 | 139.50 | 139.50 | 135.69 | 457 |
| 2026-03-16 | 142.00 | 145.00 | 142.00 | 145.00 | 141.04 | 157 |
| 2026-03-13 | 145.00 | 145.00 | 139.00 | 139.50 | 135.69 | 397 |
| 2026-03-12 | 140.50 | 142.00 | 138.00 | 138.00 | 134.23 | 701 |
| 2026-03-11 | 139.00 | 145.00 | 139.00 | 145.00 | 141.04 | 253 |
| 2026-03-10 | 142.50 | 142.50 | 142.50 | 142.50 | 138.60 | 2 |
| 2026-03-09 | 142.00 | 143.00 | 139.00 | 139.00 | 135.20 | 354 |
| 2026-03-06 | 144.00 | 144.00 | 140.00 | 142.00 | 138.12 | 117 |
| 2026-03-05 | 143.50 | 144.00 | 141.50 | 141.50 | 137.63 | 120 |
| 2026-03-04 | 140.00 | 143.50 | 140.00 | 143.50 | 139.58 | 388 |
| 2026-03-03 | 138.50 | 138.50 | 138.50 | 138.50 | 134.71 | 9 |
| 2026-03-02 | 140.00 | 142.00 | 138.00 | 138.00 | 134.23 | 362 |
| 2026-02-27 | 139.00 | 139.00 | 138.00 | 138.00 | 134.23 | 233 |
| 2026-02-26 | 138.50 | 140.00 | 138.00 | 139.00 | 135.20 | 122 |
| 2026-02-25 | 138.00 | 139.50 | 138.00 | 139.50 | 135.69 | 53 |
| 2026-02-24 | 136.50 | 139.50 | 136.50 | 137.00 | 133.25 | 20 |
| 2026-02-23 | 140.00 | 140.00 | 139.50 | 139.50 | 135.69 | 87 |
| 2026-02-20 | 144.00 | 144.00 | 140.00 | 140.00 | 136.17 | 163 |
| 2026-02-19 | 144.00 | 144.00 | 141.00 | 141.00 | 137.15 | 299 |
| 2026-02-18 | 146.00 | 147.00 | 143.50 | 145.50 | 141.52 | 318 |
| 2026-02-17 | 145.00 | 146.50 | 145.00 | 146.00 | 142.01 | 113 |
| 2026-02-16 | 147.00 | 147.00 | 147.00 | 147.00 | 142.98 | 44 |
| 2026-02-13 | 145.00 | 145.00 | 145.00 | 145.00 | 141.04 | 32 |
| 2026-02-12 | 144.50 | 147.00 | 144.50 | 147.00 | 142.98 | 84 |
| 2026-02-11 | 147.00 | 147.50 | 144.50 | 144.50 | 140.55 | 12 |
| 2026-02-10 | 145.50 | 148.00 | 144.50 | 144.50 | 140.55 | 422 |
| 2026-02-09 | 149.00 | 149.00 | 146.00 | 148.00 | 143.95 | 404 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-16 | 3.8000 CHF |
| 2025-04-17 | 3.0000 CHF |
| 2024-04-25 | 5.0000 CHF |
| 2023-04-27 | 2.5000 CHF |
| 2022-04-28 | 1.9000 CHF |
| 2021-04-22 | 2.5000 CHF |
| 2020-04-23 | 2.5000 CHF |
| 2019-04-18 | 2.5000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.