Straumann Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 112.00 | 113.30 | 111.60 | 112.33 | 112.31 | 16,004 |
| 2024-08-09 | 111.50 | 112.30 | 110.75 | 112.30 | 112.28 | 24,032 |
| 2024-08-08 | 105.55 | 109.95 | 105.55 | 107.11 | 107.09 | 18,248 |
| 2024-08-07 | 108.30 | 109.80 | 107.35 | 109.15 | 109.13 | 83,337 |
| 2024-08-06 | 107.50 | 107.85 | 105.95 | 107.05 | 107.03 | 39,714 |
| 2024-08-05 | 105.00 | 106.55 | 103.85 | 104.90 | 104.88 | 141,427 |
| 2024-08-02 | 110.20 | 110.60 | 108.05 | 109.25 | 109.23 | 61,005 |
| 2024-07-31 | 114.25 | 115.70 | 112.30 | 113.45 | 113.43 | 3,863 |
| 2024-07-30 | 113.15 | 113.80 | 111.90 | 113.08 | 113.06 | 7,233 |
| 2024-07-29 | 113.55 | 114.05 | 110.95 | 111.77 | 111.75 | 48,253 |
| 2024-07-26 | 113.35 | 113.70 | 111.35 | 112.15 | 112.13 | 13,716 |
| 2024-07-25 | 111.65 | 113.70 | 110.55 | 112.14 | 112.12 | 130,809 |
| 2024-07-24 | 114.90 | 115.35 | 113.95 | 115.35 | 115.33 | 31,564 |
| 2024-07-23 | 116.10 | 116.10 | 115.05 | 115.41 | 115.39 | 720 |
| 2024-07-22 | 116.50 | 117.60 | 116.20 | 117.37 | 117.35 | 30,579 |
| 2024-07-19 | 115.70 | 116.10 | 114.25 | 116.00 | 115.98 | 10,206 |
| 2024-07-18 | 116.50 | 117.70 | 116.00 | 117.01 | 116.99 | 5,421 |
| 2024-07-17 | 114.70 | 116.05 | 113.00 | 115.70 | 115.68 | 27,016 |
| 2024-07-16 | 115.05 | 115.35 | 113.47 | 113.47 | 113.45 | 16,448 |
| 2024-07-15 | 118.60 | 118.95 | 116.03 | 117.75 | 117.73 | 21,612 |
| 2024-07-12 | 119.40 | 119.95 | 115.60 | 116.97 | 116.95 | 8,413 |
| 2024-07-11 | 118.20 | 120.95 | 117.40 | 120.57 | 120.55 | 6,038 |
| 2024-07-10 | 118.25 | 118.25 | 116.80 | 117.80 | 117.78 | 523,898 |
| 2024-07-09 | 119.05 | 119.75 | 117.70 | 119.40 | 119.38 | 2,925 |
| 2024-07-08 | 120.20 | 120.75 | 117.50 | 118.00 | 117.98 | 15,115 |
| 2024-07-05 | 118.40 | 120.80 | 118.40 | 120.00 | 119.98 | 9,278 |
| 2024-07-04 | 115.65 | 118.65 | 115.65 | 117.74 | 117.72 | 24,301 |
| 2024-07-03 | 115.20 | 115.80 | 114.70 | 115.48 | 115.46 | 98,378 |
| 2024-07-02 | 111.60 | 114.30 | 110.60 | 114.05 | 114.03 | 5,273 |
| 2024-07-01 | 110.55 | 113.35 | 110.55 | 112.40 | 112.38 | 14,178 |
| 2024-06-28 | 113.80 | 113.80 | 111.05 | 111.40 | 111.38 | 22,246 |
| 2024-06-27 | 112.05 | 114.20 | 110.10 | 112.58 | 112.56 | 2,758 |
| 2024-06-26 | 110.55 | 113.40 | 110.55 | 112.37 | 112.35 | 32,421 |
| 2024-06-25 | 107.80 | 109.40 | 107.50 | 109.40 | 109.38 | 31,986 |
| 2024-06-24 | 106.40 | 109.30 | 106.40 | 107.95 | 107.93 | 131,962 |
| 2024-06-21 | 109.10 | 109.23 | 107.25 | 109.23 | 109.21 | 325,161 |
| 2024-06-20 | 108.95 | 109.85 | 105.20 | 108.89 | 108.87 | 11,086 |
| 2024-06-19 | 107.00 | 108.95 | 107.00 | 107.00 | 106.98 | 98,729 |
| 2024-06-18 | 108.00 | 108.35 | 107.20 | 107.20 | 107.18 | 38,827 |
| 2024-06-17 | 111.15 | 111.60 | 105.50 | 107.75 | 107.73 | 72,739 |
| 2024-06-14 | 112.45 | 112.60 | 110.40 | 110.60 | 110.58 | 13,707 |
| 2024-06-13 | 113.95 | 113.95 | 112.30 | 112.63 | 112.62 | 358,657 |
| 2024-06-12 | 112.60 | 114.95 | 112.60 | 114.23 | 114.21 | 21,336 |
| 2024-06-11 | 116.35 | 116.55 | 113.85 | 113.95 | 113.93 | 9,446 |
| 2024-06-10 | 117.70 | 117.70 | 114.40 | 116.66 | 116.64 | 56,839 |
| 2024-06-07 | 117.15 | 118.70 | 115.85 | 117.80 | 117.78 | 7,887 |
| 2024-06-06 | 117.50 | 118.60 | 115.80 | 117.94 | 117.92 | 24,702 |
| 2024-06-05 | 113.45 | 117.25 | 113.45 | 116.05 | 116.03 | 13,063 |
| 2024-06-04 | 116.10 | 116.90 | 115.15 | 115.60 | 115.58 | 69,710 |
| 2024-06-03 | 117.50 | 117.50 | 115.25 | 115.55 | 115.53 | 33,331 |
| 2024-05-31 | 117.00 | 117.90 | 116.55 | 117.30 | 117.28 | 11,592 |
| 2024-05-30 | 115.35 | 117.70 | 115.35 | 116.55 | 116.53 | 6,623 |
| 2024-05-29 | 114.80 | 117.35 | 114.05 | 116.70 | 116.68 | 13,088 |
| 2024-05-28 | 118.65 | 118.90 | 116.85 | 117.00 | 116.98 | 17,257 |
| 2024-05-24 | 118.65 | 118.65 | 117.55 | 117.93 | 117.90 | 44,855 |
| 2024-05-23 | 119.75 | 120.85 | 119.60 | 120.70 | 120.68 | 57,479 |
| 2024-05-22 | 116.70 | 120.65 | 115.95 | 119.35 | 119.33 | 22,707 |
| 2024-05-21 | 122.30 | 122.30 | 118.20 | 118.20 | 118.18 | 69,766 |
| 2024-05-17 | 122.65 | 122.65 | 120.80 | 122.40 | 122.38 | 11,069 |
| 2024-05-16 | 123.35 | 124.85 | 122.25 | 124.09 | 124.07 | 102,130 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-21 | 0.0100 GBX |
| 2025-04-14 | 0.0057 GBX |
| 2024-04-16 | 0.0045 GBX |
| 2023-04-11 | 0.0080 GBX |
| 2022-04-07 | 0.0675 GBX |
| 2021-04-13 | 0.0575 GBX |
| 2020-04-09 | 0.0575 GBX |
| 2019-04-09 | 0.0525 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.