Straumann Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	133.35	133.35	131.40	131.71	131.68	31,871
2023-08-22	132.00	133.45	132.00	132.60	132.57	64,788
2023-08-21	132.20	132.85	131.05	131.50	131.47	55,859
2023-08-18	130.00	131.35	129.55	130.95	130.92	101,476
2023-08-17	132.35	132.95	130.15	130.58	130.55	104,496
2023-08-16	135.10	135.20	132.35	133.99	133.97	131,994
2023-08-15	137.55	140.10	131.80	134.04	134.02	64,721
2023-08-14	140.95	141.80	139.39	140.04	140.01	9,293
2023-08-11	142.70	143.50	140.44	141.03	141.00	50,348
2023-08-10	141.20	143.95	140.80	140.80	140.77	51,512
2023-08-09	142.40	142.40	139.75	139.95	139.92	13,040
2023-08-08	140.85	141.30	140.10	141.10	141.07	13,138
2023-08-07	142.00	142.60	140.25	141.76	141.74	20,026
2023-08-04	140.70	142.50	140.00	142.50	142.47	13,326
2023-08-03	139.85	140.55	139.25	140.10	140.07	30,569
2023-08-02	140.65	142.20	139.00	140.45	140.42	44,070
2023-07-31	142.80	144.35	142.25	143.93	143.90	11,622
2023-07-28	142.75	143.76	142.10	143.31	143.29	8,254
2023-07-27	144.50	147.00	143.15	145.04	145.01	52,339
2023-07-26	140.35	140.35	138.40	139.67	139.64	61,927
2023-07-25	137.90	140.96	137.90	140.95	140.92	15,780
2023-07-24	139.40	140.20	138.24	139.70	139.67	38,339
2023-07-21	140.80	141.05	138.60	139.04	139.01	26,340
2023-07-20	142.00	143.15	141.25	141.90	141.87	26,515
2023-07-19	145.50	145.70	143.65	144.50	144.47	154,741
2023-07-18	140.25	144.35	140.25	140.45	140.42	17,174
2023-07-17	144.55	144.60	140.90	141.21	141.19	27,505
2023-07-14	142.15	146.60	142.15	144.46	144.43	36,976
2023-07-13	143.25	144.10	142.60	142.95	142.92	31,674
2023-07-12	139.75	142.75	138.80	142.28	142.25	16,317
2023-07-11	140.00	140.20	137.85	139.12	139.09	21,586
2023-07-10	135.00	137.65	134.25	135.00	134.97	12,217
2023-07-07	135.10	136.85	134.65	135.95	135.92	16,968
2023-07-06	139.75	139.80	136.00	136.20	136.17	15,820
2023-07-05	140.80	141.21	139.80	140.00	139.97	3,797
2023-07-04	139.90	142.25	139.50	141.42	141.39	21,541
2023-07-03	144.30	144.95	139.60	139.85	139.82	22,460
2023-06-30	142.05	145.35	141.10	144.16	144.14	44,415
2023-06-29	142.50	143.30	140.35	141.31	141.28	37,443
2023-06-28	138.10	142.25	137.70	142.25	142.22	92,927
2023-06-27	137.85	138.60	135.85	136.37	136.35	69,496
2023-06-26	138.00	138.80	136.55	138.30	138.27	41,363
2023-06-23	136.25	138.20	135.40	137.76	137.74	39,047
2023-06-22	133.15	137.05	133.05	137.05	137.02	102,296
2023-06-21	134.00	136.00	133.55	134.82	134.79	42,719
2023-06-20	135.95	136.85	133.95	135.02	135.00	67,332
2023-06-19	137.95	138.55	137.05	137.55	137.52	48,239
2023-06-16	136.60	141.35	135.55	138.89	138.86	110,366
2023-06-15	136.70	137.65	135.25	136.50	136.47	38,210
2023-06-14	136.05	137.35	135.25	137.02	136.99	37,564
2023-06-13	138.45	139.55	137.10	137.80	137.77	23,672
2023-06-12	133.30	136.95	132.40	136.58	136.56	45,417
2023-06-09	134.95	135.65	133.30	133.30	133.27	51,210
2023-06-08	132.65	136.05	132.30	134.98	134.95	81,901
2023-06-07	135.20	136.70	134.55	135.35	135.32	130,363
2023-06-06	135.70	138.50	135.25	137.30	137.27	72,183
2023-06-05	136.50	137.70	134.55	135.55	135.52	46,988
2023-06-02	136.35	137.35	135.30	136.15	136.12	122,403
2023-06-01	134.60	135.80	133.95	134.89	134.86	43,889
2023-05-31	134.00	135.75	132.35	133.10	133.07	83,138

← NewerPage 14 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.