Straumann Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 40 |
| 2026-07-30 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2026-07-29 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2026-07-28 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2026-07-27 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 20 |
| 2026-07-24 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 65 |
| 2026-07-23 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 18 |
| 2026-07-22 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 23 |
| 2026-07-21 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 90 |
| 2026-07-20 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 90 |
| 2026-07-17 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 98 |
| 2026-07-16 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2026-07-15 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 1 |
| 2026-07-14 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 64 |
| 2026-07-13 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 1 |
| 2026-07-10 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 100 |
| 2026-07-09 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 109 |
| 2026-07-08 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 109 |
| 2026-07-07 | 119.00 | 119.00 | 115.00 | 116.00 | 116.00 | 232 |
| 2026-07-06 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1 |
| 2026-07-03 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 10 |
| 2026-07-02 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 10 |
| 2026-07-01 | 117.00 | 119.00 | 117.00 | 118.00 | 118.00 | 345 |
| 2026-06-30 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 45 |
| 2026-06-29 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 50 |
| 2026-06-26 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 50 |
| 2026-06-25 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 50 |
| 2026-06-24 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 126 |
| 2026-06-23 | 114.00 | 114.00 | 111.00 | 111.00 | 111.00 | 171 |
| 2026-06-22 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 15 |
| 2026-06-19 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-06-18 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 263 |
| 2026-06-17 | 108.00 | 113.00 | 108.00 | 112.00 | 112.00 | 902 |
| 2026-06-16 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 170 |
| 2026-06-15 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | 128 |
| 2026-06-12 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 80 |
| 2026-06-11 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 211 |
| 2026-06-10 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | 211 |
| 2026-06-09 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1,284 |
| 2026-06-08 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 1,284 |
| 2026-06-05 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 292 |
| 2026-06-04 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 2 |
| 2026-06-03 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | 483 |
| 2026-06-02 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 2 |
| 2026-06-01 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | 3 |
| 2026-05-29 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 281 |
| 2026-05-28 | 98.000 | 98.500 | 98.000 | 98.500 | 98.500 | 2 |
| 2026-05-27 | 99.000 | 99.000 | 98.000 | 99.000 | 99.000 | 3 |
| 2026-05-26 | 98.000 | 98.500 | 96.000 | 98.500 | 98.500 | 159 |
| 2026-05-25 | 101.00 | 101.00 | 98.500 | 98.500 | 98.500 | 4 |
| 2026-05-22 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 5 |
| 2026-05-21 | 98.000 | 98.000 | 97.500 | 97.500 | 97.500 | 5 |
| 2026-05-20 | 94.500 | 96.500 | 94.500 | 96.500 | 96.500 | 5 |
| 2026-05-19 | 93.500 | 94.500 | 93.000 | 93.500 | 93.500 | 577 |
| 2026-05-18 | 90.500 | 92.500 | 90.500 | 92.500 | 92.500 | 7 |
| 2026-05-15 | 92.000 | 92.000 | 90.000 | 91.000 | 91.000 | 18 |
| 2026-05-14 | 91.500 | 93.000 | 91.500 | 93.000 | 93.000 | 194 |
| 2026-05-13 | 91.500 | 91.500 | 91.500 | 91.500 | 91.500 | 38 |
| 2026-05-12 | 92.000 | 92.000 | 91.000 | 91.500 | 91.500 | 86 |
| 2026-05-11 | 92.000 | 92.000 | 91.500 | 91.500 | 91.500 | 10 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-21 | 1.0794 CHF |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.