Straumann Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	137.10	137.75	135.70	136.03	136.00	24,415
2023-05-26	133.80	137.15	133.80	136.85	136.82	28,617
2023-05-25	132.50	136.94	132.45	133.81	133.79	303,919
2023-05-24	135.50	135.65	129.75	132.20	132.17	129,344
2023-05-23	139.95	140.65	137.65	138.10	138.07	29,045
2023-05-22	140.70	141.50	139.10	140.97	140.94	11,851
2023-05-19	140.40	142.20	139.60	140.70	140.67	22,849
2023-05-17	138.60	139.05	137.00	137.79	137.76	37,480
2023-05-16	142.65	143.54	138.30	139.05	139.02	142,034
2023-05-15	143.30	144.85	141.65	142.16	142.14	98,703
2023-05-12	143.40	143.50	141.80	143.43	143.40	146,645
2023-05-11	141.80	143.60	141.00	142.50	142.47	77,217
2023-05-10	138.05	140.65	137.00	138.30	138.27	23,127
2023-05-09	141.05	141.05	136.10	137.70	137.67	38,063
2023-05-05	138.95	142.45	138.95	142.19	142.16	38,956
2023-05-04	141.00	141.70	138.65	139.60	139.57	60,081
2023-05-03	134.55	142.70	132.65	141.48	141.45	183,358
2023-05-02	135.00	135.70	133.10	133.90	133.87	64,467
2023-04-28	133.35	134.20	129.90	131.63	131.60	59,036
2023-04-27	133.20	134.85	130.50	132.05	132.02	52,647
2023-04-26	134.55	135.69	133.10	134.28	134.25	347,576
2023-04-25	137.80	137.80	134.80	136.00	135.97	46,662
2023-04-24	137.95	139.55	137.65	138.99	138.97	45,964
2023-04-21	137.20	138.25	135.30	137.14	137.11	98,972
2023-04-20	137.80	137.80	135.50	136.93	136.90	52,298
2023-04-19	138.20	139.95	135.65	136.80	136.77	38,634
2023-04-18	139.70	142.50	139.70	140.35	140.32	90,172
2023-04-17	138.25	139.25	137.55	137.95	137.92	68,403
2023-04-14	136.55	138.25	136.55	137.60	137.57	30,490
2023-04-13	136.10	138.10	135.00	136.06	136.03	24,593
2023-04-12	136.05	138.65	133.25	136.87	136.84	56,587
2023-04-11	134.35	135.35	133.35	135.05	135.02	20,833
2023-04-06	134.70	135.45	134.25	134.70	134.67	23,948
2023-04-05	132.60	133.50	132.30	132.77	132.74	71,171
2023-04-04	134.65	134.65	132.35	133.75	133.71	139,789
2023-04-03	135.70	136.40	133.75	135.47	135.44	48,799
2023-03-31	135.10	136.60	134.10	136.02	135.98	163,264
2023-03-30	131.00	135.90	130.90	133.37	133.34	42,614
2023-03-29	129.20	130.10	128.10	129.48	129.45	28,370
2023-03-28	131.20	131.20	127.40	127.98	127.94	107,609
2023-03-27	128.75	129.80	127.40	128.36	128.32	148,647
2023-03-24	128.85	129.60	125.35	127.15	127.12	49,906
2023-03-23	127.40	130.60	127.00	128.00	127.97	24,830
2023-03-22	128.20	129.00	126.96	128.03	128.00	49,201
2023-03-21	126.70	127.50	125.80	126.80	126.77	71,333
2023-03-20	122.96	126.30	122.25	125.15	125.12	72,711
2023-03-17	127.80	128.32	125.55	126.95	126.92	130,874
2023-03-16	126.75	127.60	123.05	126.75	126.72	144,776
2023-03-15	126.40	128.00	120.45	121.33	121.30	84,490
2023-03-14	123.86	128.40	123.86	127.45	127.42	47,529
2023-03-13	123.80	124.80	120.80	123.90	123.87	24,890
2023-03-10	125.60	126.00	123.25	124.57	124.53	19,292
2023-03-09	126.90	129.90	126.00	129.55	129.52	153,767
2023-03-08	127.50	129.00	126.55	127.65	127.62	60,931
2023-03-07	129.80	131.90	128.86	131.67	131.64	103,125
2023-03-06	130.10	131.10	129.90	130.78	130.74	15,853
2023-03-03	126.30	130.45	125.60	128.46	128.42	86,481
2023-03-02	122.86	126.30	122.01	124.51	124.48	23,129
2023-03-01	125.60	125.60	123.80	123.95	123.92	57,791
2023-02-28	127.20	127.20	124.10	124.85	124.82	40,794

← NewerPage 15 of 21 · 1,239 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.