Straumann Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	119.00	119.30	117.35	119.00	118.98	30,000
2023-11-15	119.15	125.20	118.35	119.25	119.23	188,705
2023-11-14	111.25	118.85	111.25	117.94	117.91	62,443
2023-11-13	114.30	114.90	110.90	112.13	112.11	26,331
2023-11-10	112.80	113.95	112.05	112.76	112.73	46,420
2023-11-09	112.50	114.60	111.90	113.95	113.92	30,246
2023-11-08	111.30	113.80	110.30	112.48	112.45	152,300
2023-11-07	110.45	111.75	109.50	110.70	110.68	100,461
2023-11-06	112.65	112.85	110.15	110.89	110.87	29,649
2023-11-03	109.00	113.30	108.60	110.84	110.82	55,509
2023-11-02	105.80	110.15	105.60	106.45	106.43	63,844
2023-11-01	105.50	107.35	102.90	105.60	105.58	195,508
2023-10-31	104.05	107.85	102.90	106.95	106.93	266,106
2023-10-30	104.00	104.50	101.75	103.35	103.33	56,133
2023-10-27	101.05	103.50	100.50	101.05	101.03	109,828
2023-10-26	101.85	104.70	97.000	102.27	102.25	233,241
2023-10-25	114.10	114.35	111.50	112.26	112.24	14,740
2023-10-24	114.00	114.85	112.35	114.33	114.31	208,285
2023-10-23	112.85	113.10	110.35	112.17	112.15	37,074
2023-10-20	113.80	113.80	111.30	111.85	111.83	117,404
2023-10-19	115.10	115.60	113.00	113.94	113.91	118,745
2023-10-18	117.00	117.25	114.65	115.70	115.68	121,398
2023-10-17	117.90	118.95	115.25	118.85	118.83	102,283
2023-10-16	117.15	118.80	115.45	118.15	118.13	41,149
2023-10-13	116.65	117.60	115.45	116.23	116.21	50,558
2023-10-12	119.90	121.15	118.80	118.85	118.83	70,883
2023-10-11	117.30	119.05	116.75	118.50	118.48	222,537
2023-10-10	115.15	117.45	114.25	114.82	114.80	189,438
2023-10-09	114.15	115.85	113.85	114.95	114.93	67,558
2023-10-06	113.85	115.57	112.25	115.45	115.43	306,394
2023-10-05	116.55	117.40	113.40	114.92	114.89	91,869
2023-10-04	112.65	115.60	112.15	114.60	114.58	165,450
2023-10-03	114.80	115.75	114.00	114.32	114.29	129,152
2023-10-02	118.55	118.55	114.40	115.60	115.58	80,708
2023-09-29	118.20	119.93	116.80	117.20	117.18	161,441
2023-09-28	115.80	116.35	113.90	116.15	116.13	112,823
2023-09-27	122.60	123.55	115.70	115.90	115.88	150,858
2023-09-26	123.30	124.75	121.50	122.05	122.03	27,405
2023-09-25	123.80	124.30	122.35	123.44	123.41	227,788
2023-09-22	124.65	125.40	123.90	124.00	123.97	192,796
2023-09-21	126.55	128.02	124.95	126.27	126.25	127,199
2023-09-20	125.85	128.70	125.45	125.75	125.72	41,974
2023-09-19	124.05	126.90	123.10	123.15	123.13	53,042
2023-09-18	129.05	129.15	126.65	126.90	126.87	30,884
2023-09-15	129.50	130.20	128.75	129.25	129.22	57,941
2023-09-14	128.20	128.55	126.25	128.52	128.49	14,507
2023-09-13	126.15	127.55	124.65	126.92	126.89	27,152
2023-09-12	128.50	128.90	126.95	127.66	127.64	10,482
2023-09-11	129.50	129.55	127.10	128.00	127.97	114,451
2023-09-08	132.60	132.75	128.50	128.50	128.47	201,182
2023-09-07	133.45	138.91	131.20	132.50	132.47	160,922
2023-09-06	134.05	135.10	133.05	133.75	133.72	24,913
2023-09-05	135.65	136.65	134.05	134.70	134.67	35,179
2023-09-04	135.00	138.10	134.20	134.20	134.17	23,323
2023-09-01	133.00	135.75	132.65	133.10	133.07	12,513
2023-08-31	135.10	135.60	133.80	134.00	133.97	305,476
2023-08-30	133.50	135.10	132.70	134.55	134.52	30,459
2023-08-29	133.80	134.52	132.40	134.52	134.49	23,262
2023-08-25	132.15	132.85	131.00	132.26	132.23	18,275
2023-08-24	135.40	135.40	132.20	132.40	132.37	13,423

← NewerPage 13 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.