Straumann Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 121.00 | 123.20 | 120.50 | 120.56 | 120.54 | 38,154 |
| 2024-05-14 | 121.10 | 121.10 | 118.60 | 119.85 | 119.83 | 15,768 |
| 2024-05-13 | 120.25 | 120.25 | 118.75 | 119.09 | 119.07 | 37,553 |
| 2024-05-10 | 120.45 | 121.00 | 118.55 | 119.28 | 119.26 | 3,484 |
| 2024-05-08 | 119.35 | 120.40 | 118.75 | 119.55 | 119.53 | 20,069 |
| 2024-05-07 | 117.60 | 118.65 | 116.90 | 117.70 | 117.68 | 4,523 |
| 2024-05-03 | 118.45 | 119.65 | 116.10 | 117.22 | 117.20 | 28,677 |
| 2024-05-02 | 125.40 | 125.40 | 118.00 | 119.69 | 119.67 | 92,688 |
| 2024-04-30 | 129.35 | 129.50 | 122.20 | 126.97 | 126.95 | 78,756 |
| 2024-04-29 | 138.50 | 139.40 | 138.00 | 138.62 | 138.60 | 36,668 |
| 2024-04-26 | 136.15 | 138.20 | 135.15 | 135.31 | 135.28 | 33,188 |
| 2024-04-25 | 137.80 | 139.70 | 133.05 | 133.55 | 133.53 | 197,575 |
| 2024-04-24 | 137.55 | 138.50 | 137.10 | 137.10 | 137.08 | 22,552 |
| 2024-04-23 | 137.15 | 137.15 | 135.75 | 136.85 | 136.83 | 48,436 |
| 2024-04-22 | 135.80 | 136.20 | 134.45 | 135.10 | 135.08 | 41,503 |
| 2024-04-19 | 132.30 | 134.29 | 132.30 | 133.32 | 133.29 | 31,096 |
| 2024-04-18 | 134.95 | 135.06 | 132.90 | 134.38 | 134.36 | 71,661 |
| 2024-04-17 | 135.85 | 136.80 | 134.98 | 135.02 | 135.00 | 24,040 |
| 2024-04-16 | 135.80 | 137.45 | 134.40 | 135.60 | 135.57 | 150,141 |
| 2024-04-15 | 139.70 | 141.22 | 139.25 | 140.25 | 140.22 | 15,655 |
| 2024-04-12 | 142.70 | 143.70 | 138.40 | 138.53 | 138.50 | 26,049 |
| 2024-04-11 | 140.25 | 142.96 | 140.15 | 140.65 | 140.62 | 348,646 |
| 2024-04-10 | 144.60 | 145.15 | 137.90 | 139.80 | 139.77 | 67,697 |
| 2024-04-09 | 140.40 | 143.55 | 140.40 | 143.38 | 143.35 | 194,676 |
| 2024-04-08 | 138.90 | 142.05 | 138.90 | 141.80 | 141.77 | 114,160 |
| 2024-04-05 | 137.20 | 140.17 | 137.20 | 140.17 | 140.14 | 38,383 |
| 2024-04-04 | 140.35 | 141.10 | 138.95 | 140.15 | 140.12 | 21,145 |
| 2024-04-03 | 140.80 | 140.80 | 139.00 | 139.25 | 139.22 | 263,877 |
| 2024-04-02 | 142.90 | 143.65 | 139.95 | 140.60 | 140.57 | 60,130 |
| 2024-03-28 | 144.35 | 146.20 | 143.25 | 144.02 | 143.99 | 62,256 |
| 2024-03-27 | 144.80 | 145.23 | 142.34 | 144.16 | 144.13 | 13,106 |
| 2024-03-26 | 139.70 | 143.05 | 139.65 | 142.32 | 142.29 | 17,700 |
| 2024-03-25 | 141.55 | 141.60 | 137.75 | 138.55 | 138.52 | 134,211 |
| 2024-03-22 | 147.45 | 147.45 | 141.95 | 147.00 | 146.97 | 125,619 |
| 2024-03-21 | 147.10 | 148.18 | 145.55 | 147.41 | 147.38 | 36,972 |
| 2024-03-20 | 142.45 | 144.10 | 140.00 | 141.93 | 141.90 | 23,244 |
| 2024-03-19 | 142.75 | 143.10 | 141.60 | 142.70 | 142.67 | 9,763 |
| 2024-03-18 | 144.35 | 144.35 | 142.80 | 144.00 | 143.97 | 65,581 |
| 2024-03-15 | 145.10 | 146.15 | 143.20 | 143.78 | 143.75 | 17,658 |
| 2024-03-14 | 148.80 | 148.80 | 145.70 | 145.85 | 145.82 | 24,911 |
| 2024-03-13 | 147.50 | 149.00 | 146.95 | 148.62 | 148.59 | 67,958 |
| 2024-03-12 | 147.70 | 147.90 | 145.10 | 147.05 | 147.02 | 40,398 |
| 2024-03-11 | 149.25 | 150.00 | 145.15 | 145.90 | 145.87 | 32,194 |
| 2024-03-08 | 149.35 | 151.25 | 148.55 | 150.97 | 150.94 | 188,449 |
| 2024-03-07 | 146.35 | 149.45 | 144.55 | 149.25 | 149.22 | 121,220 |
| 2024-03-06 | 143.85 | 146.60 | 143.85 | 145.25 | 145.22 | 25,118 |
| 2024-03-05 | 143.45 | 144.65 | 142.25 | 143.95 | 143.92 | 32,325 |
| 2024-03-04 | 141.25 | 144.10 | 139.75 | 143.98 | 143.95 | 43,081 |
| 2024-03-01 | 140.00 | 143.00 | 138.20 | 142.75 | 142.72 | 29,741 |
| 2024-02-29 | 142.40 | 143.20 | 138.10 | 139.59 | 139.56 | 68,947 |
| 2024-02-28 | 143.55 | 144.45 | 142.16 | 142.89 | 142.86 | 13,998 |
| 2024-02-27 | 140.00 | 147.50 | 139.00 | 145.48 | 145.45 | 86,657 |
| 2024-02-26 | 146.95 | 149.55 | 146.60 | 148.34 | 148.31 | 251,520 |
| 2024-02-23 | 147.40 | 147.80 | 145.30 | 146.62 | 146.59 | 72,946 |
| 2024-02-22 | 145.90 | 147.45 | 144.85 | 146.75 | 146.72 | 57,523 |
| 2024-02-21 | 145.00 | 145.70 | 142.90 | 143.93 | 143.90 | 51,911 |
| 2024-02-20 | 144.70 | 146.15 | 143.80 | 145.68 | 145.65 | 42,661 |
| 2024-02-19 | 142.35 | 144.95 | 142.15 | 142.45 | 142.42 | 6,716 |
| 2024-02-16 | 142.70 | 144.90 | 142.65 | 144.65 | 144.62 | 82,382 |
| 2024-02-15 | 140.30 | 142.65 | 139.80 | 142.65 | 142.62 | 12,076 |
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.