Straumann Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 110.10 | 111.05 | 110.10 | 111.05 | 109.84 | 680 |
| 2025-11-10 | 104.30 | 105.75 | 104.30 | 104.85 | 103.70 | 62 |
| 2025-11-07 | 105.00 | 105.00 | 103.75 | 103.75 | 102.62 | 2 |
| 2025-11-06 | 103.75 | 103.75 | 103.75 | 103.75 | 102.62 | 0 |
| 2025-11-05 | 106.00 | 106.00 | 104.55 | 104.55 | 103.41 | 192 |
| 2025-11-04 | 105.60 | 105.60 | 105.60 | 105.60 | 104.44 | 0 |
| 2025-11-03 | 108.15 | 108.15 | 107.65 | 108.00 | 106.82 | 252 |
| 2025-10-31 | 108.65 | 111.00 | 108.65 | 111.00 | 109.79 | 415 |
| 2025-10-30 | 104.95 | 104.95 | 104.95 | 104.95 | 103.80 | 40 |
| 2025-10-29 | 98.960 | 103.60 | 98.960 | 101.50 | 100.39 | 372 |
| 2025-10-28 | 95.780 | 95.780 | 94.660 | 94.660 | 93.625 | 3 |
| 2025-10-27 | 96.820 | 97.120 | 96.820 | 97.120 | 96.058 | 242 |
| 2025-10-24 | 97.560 | 97.560 | 96.720 | 97.240 | 96.176 | 380 |
| 2025-10-23 | 96.660 | 96.660 | 96.620 | 96.620 | 95.563 | 1 |
| 2025-10-22 | 95.500 | 96.920 | 95.500 | 96.920 | 95.860 | 55 |
| 2025-10-21 | 95.900 | 95.900 | 95.900 | 95.900 | 94.851 | 53 |
| 2025-10-20 | 93.820 | 94.900 | 93.820 | 94.900 | 93.862 | 113 |
| 2025-10-17 | 94.140 | 94.140 | 94.140 | 94.140 | 93.110 | 0 |
| 2025-10-16 | 94.500 | 94.880 | 94.500 | 94.880 | 93.842 | 6 |
| 2025-10-15 | 94.560 | 94.560 | 93.800 | 93.800 | 92.774 | 6 |
| 2025-10-14 | 91.660 | 92.840 | 91.660 | 92.840 | 91.824 | 420 |
| 2025-10-13 | 93.220 | 93.640 | 92.820 | 93.640 | 92.616 | 17 |
| 2025-10-10 | 96.060 | 96.060 | 96.060 | 96.060 | 95.009 | 67 |
| 2025-10-09 | 95.960 | 95.960 | 95.660 | 95.660 | 94.614 | 449 |
| 2025-10-08 | 96.460 | 96.460 | 96.460 | 96.460 | 95.405 | 0 |
| 2025-10-07 | 96.320 | 96.720 | 95.540 | 95.540 | 94.495 | 1,059 |
| 2025-10-06 | 96.060 | 96.060 | 96.060 | 96.060 | 95.009 | 25 |
| 2025-10-03 | 94.760 | 95.020 | 94.760 | 95.020 | 93.981 | 9 |
| 2025-10-02 | 93.880 | 94.580 | 93.880 | 94.580 | 93.545 | 318 |
| 2025-10-01 | 91.900 | 91.900 | 91.600 | 91.600 | 90.598 | 221 |
| 2025-09-30 | 90.640 | 90.780 | 90.640 | 90.780 | 89.787 | 55 |
| 2025-09-29 | 92.420 | 93.140 | 92.420 | 93.140 | 92.121 | 16 |
| 2025-09-26 | 92.540 | 92.540 | 92.300 | 92.300 | 91.290 | 5 |
| 2025-09-25 | 98.000 | 98.000 | 98.000 | 98.000 | 96.928 | 70 |
| 2025-09-24 | 96.320 | 96.320 | 96.320 | 96.320 | 95.266 | 0 |
| 2025-09-23 | 96.140 | 97.460 | 96.140 | 96.980 | 95.919 | 96 |
| 2025-09-22 | 97.340 | 97.340 | 95.880 | 95.880 | 94.831 | 260 |
| 2025-09-19 | 97.220 | 97.460 | 97.220 | 97.460 | 96.394 | 441 |
| 2025-09-18 | 97.680 | 97.680 | 97.680 | 97.680 | 96.612 | 0 |
| 2025-09-17 | 97.600 | 97.620 | 97.500 | 97.620 | 96.552 | 251 |
| 2025-09-16 | 97.080 | 97.080 | 97.080 | 97.080 | 96.018 | 0 |
| 2025-09-15 | 98.940 | 98.940 | 97.080 | 97.080 | 96.018 | 18 |
| 2025-09-12 | 98.580 | 98.580 | 98.580 | 98.580 | 97.502 | 0 |
| 2025-09-11 | 98.840 | 100.10 | 98.840 | 100.00 | 98.906 | 350 |
| 2025-09-10 | 100.30 | 100.30 | 98.900 | 98.900 | 97.818 | 256 |
| 2025-09-09 | 102.25 | 102.25 | 100.35 | 100.35 | 99.252 | 212 |
| 2025-09-08 | 101.75 | 102.25 | 101.75 | 102.25 | 101.13 | 12 |
| 2025-09-05 | 101.45 | 101.45 | 101.45 | 101.45 | 100.34 | 20 |
| 2025-09-04 | 100.75 | 100.75 | 100.75 | 100.75 | 99.648 | 100 |
| 2025-09-03 | 100.35 | 100.35 | 99.140 | 99.140 | 98.056 | 1 |
| 2025-09-02 | 100.80 | 100.85 | 98.580 | 98.580 | 97.502 | 490 |
| 2025-09-01 | 100.70 | 100.70 | 100.70 | 100.70 | 99.598 | 1 |
| 2025-08-29 | 101.35 | 101.35 | 100.35 | 100.35 | 99.252 | 354 |
| 2025-08-28 | 100.10 | 100.10 | 100.10 | 100.10 | 99.005 | 0 |
| 2025-08-27 | 100.10 | 100.10 | 100.10 | 100.10 | 99.005 | 1 |
| 2025-08-26 | 101.40 | 101.40 | 101.40 | 101.40 | 100.29 | 0 |
| 2025-08-25 | 102.40 | 102.40 | 101.40 | 101.40 | 100.29 | 1 |
| 2025-08-22 | 100.80 | 102.05 | 100.80 | 102.05 | 100.93 | 80 |
| 2025-08-21 | 101.75 | 101.75 | 100.65 | 100.65 | 99.549 | 75 |
| 2025-08-20 | 103.10 | 103.10 | 103.10 | 103.10 | 101.97 | 0 |
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.