Straumann Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	138.00	139.77	136.90	139.18	139.15	37,233
2024-02-13	138.95	139.30	135.30	137.30	137.27	79,629
2024-02-12	139.50	139.95	137.90	138.56	138.53	26,104
2024-02-09	136.65	139.70	136.05	138.50	138.47	136,724
2024-02-08	136.75	137.90	135.25	136.86	136.83	22,925
2024-02-07	135.30	136.10	133.20	135.67	135.64	26,739
2024-02-06	136.60	137.25	134.45	136.72	136.69	7,456
2024-02-05	136.10	136.60	134.85	136.20	136.17	27,907
2024-02-02	138.00	138.00	133.90	137.79	137.76	16,915
2024-02-01	135.05	141.35	135.05	138.96	138.93	150,083
2024-01-31	133.45	134.00	131.15	132.85	132.82	41,153
2024-01-30	136.20	136.20	134.50	134.55	134.52	43,218
2024-01-29	133.20	134.85	131.55	134.85	134.82	27,306
2024-01-26	130.30	134.10	130.30	133.90	133.87	27,689
2024-01-25	131.55	131.84	129.20	131.45	131.42	5,864
2024-01-24	132.25	132.35	131.05	131.86	131.84	21,454
2024-01-23	134.15	134.15	130.19	130.95	130.92	28,607
2024-01-22	132.30	133.60	130.75	133.34	133.31	146,436
2024-01-19	131.95	132.62	130.59	131.46	131.44	65,571
2024-01-18	128.50	131.20	128.30	130.40	130.37	23,438
2024-01-17	125.05	129.05	124.80	127.73	127.71	126,721
2024-01-16	125.80	126.90	125.00	126.80	126.77	23,948
2024-01-15	128.45	129.05	126.80	127.50	127.47	66,882
2024-01-12	131.90	132.50	128.25	129.40	129.37	46,166
2024-01-11	131.60	132.15	130.15	130.70	130.67	67,025
2024-01-10	130.65	131.15	129.35	131.00	130.97	33,527
2024-01-09	130.55	131.25	128.18	128.95	128.93	24,565
2024-01-08	129.30	130.35	127.55	128.71	128.68	20,871
2024-01-05	127.30	128.70	126.70	128.55	128.52	56,769
2024-01-04	130.70	131.50	128.20	128.75	128.72	20,863
2024-01-03	135.95	135.95	128.55	130.75	130.72	27,422
2023-12-29	135.50	136.29	135.00	135.60	135.57	9,536
2023-12-28	137.20	137.20	135.50	136.65	136.62	12,459
2023-12-27	137.25	137.90	134.90	137.75	137.72	21,547
2023-12-22	134.25	136.95	134.25	136.55	136.52	20,387
2023-12-21	135.70	136.65	134.90	135.52	135.50	27,244
2023-12-20	135.15	137.05	135.05	137.05	137.02	137,438
2023-12-19	134.10	136.75	134.10	135.91	135.88	24,150
2023-12-18	134.50	137.60	133.75	134.69	134.67	86,804
2023-12-15	137.70	139.10	135.60	137.60	137.57	82,610
2023-12-14	130.65	137.50	129.55	136.05	136.02	168,162
2023-12-13	121.00	124.00	121.00	124.00	123.97	45,349
2023-12-12	120.20	122.30	120.20	121.30	121.28	43,738
2023-12-11	120.15	121.35	119.00	120.00	119.98	26,822
2023-12-08	118.35	121.10	117.95	119.85	119.83	18,217
2023-12-07	117.25	118.10	116.40	117.15	117.13	35,110
2023-12-06	115.05	118.05	115.05	117.60	117.58	70,708
2023-12-05	115.25	118.25	115.25	116.00	115.98	258,249
2023-12-04	119.60	120.55	117.15	117.80	117.78	29,004
2023-12-01	120.30	120.30	118.55	119.46	119.44	32,749
2023-11-30	120.85	121.25	118.50	120.25	120.23	47,201
2023-11-29	119.60	122.45	119.40	122.00	121.98	23,721
2023-11-28	120.50	121.85	119.05	119.79	119.77	37,569
2023-11-27	121.25	122.90	121.25	121.82	121.80	40,425
2023-11-24	121.95	123.15	121.90	122.15	122.13	25,203
2023-11-23	122.45	122.55	121.10	121.65	121.63	32,049
2023-11-22	121.15	122.80	120.55	122.31	122.29	119,494
2023-11-21	121.70	122.75	121.20	121.79	121.76	217,210
2023-11-20	119.60	120.90	118.45	120.65	120.63	49,250
2023-11-17	118.35	121.15	118.35	120.02	120.00	166,745

← NewerPage 12 of 21 · 1,232 trading daysOlder →

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.