Straumann Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	127.90	128.20	125.85	127.12	127.09	49,538
2023-02-24	128.90	129.60	126.15	128.24	128.21	57,473
2023-02-23	126.46	128.80	125.70	127.93	127.90	55,376
2023-02-22	124.00	125.50	122.20	124.10	124.07	37,508
2023-02-21	130.50	133.50	125.60	130.00	129.97	265,544
2023-02-20	131.25	131.25	128.90	130.10	130.07	62,989
2023-02-17	129.80	130.66	127.40	129.70	129.67	42,226
2023-02-16	130.95	132.61	130.70	131.58	131.54	39,671
2023-02-15	127.10	130.20	127.00	129.54	129.50	10,651
2023-02-14	126.30	129.95	126.30	129.04	129.00	86,008
2023-02-13	125.85	125.90	123.84	124.96	124.93	25,458
2023-02-10	126.80	127.45	123.86	126.11	126.08	52,839
2023-02-09	130.16	131.00	127.90	128.15	128.12	78,013
2023-02-08	132.40	132.65	129.95	130.90	130.86	60,847
2023-02-07	130.30	131.20	127.84	128.24	128.21	28,482
2023-02-06	131.40	134.20	129.30	131.57	131.54	19,667
2023-02-03	135.00	136.20	129.30	135.21	135.18	28,157
2023-02-02	125.85	135.45	120.95	120.95	120.92	444,976
2023-02-01	120.00	122.10	119.30	121.05	121.02	42,565
2023-01-31	119.25	120.50	118.20	118.51	118.47	79,234
2023-01-30	122.70	123.85	120.25	120.41	120.38	54,630
2023-01-27	125.25	126.00	124.00	124.55	124.52	46,780
2023-01-26	122.80	125.86	121.05	125.86	125.82	30,464
2023-01-25	120.00	121.10	117.70	119.15	119.12	10,995
2023-01-24	124.10	124.80	120.90	121.45	121.42	71,337
2023-01-23	120.35	122.45	119.96	120.47	120.44	259,098
2023-01-20	120.80	120.90	119.00	119.30	119.27	26,798
2023-01-19	122.60	124.40	120.46	122.56	122.53	22,389
2023-01-18	124.30	125.75	123.45	123.70	123.67	45,533
2023-01-17	122.20	123.55	120.50	122.52	122.49	56,633
2023-01-16	120.85	123.20	120.55	122.45	122.41	10,576
2023-01-13	116.20	119.90	116.20	118.98	118.95	156,974
2023-01-12	118.05	118.05	113.70	114.89	114.86	60,885
2023-01-11	115.70	118.40	114.56	117.24	117.21	89,142
2023-01-10	115.10	116.45	113.55	115.93	115.90	30,250
2023-01-09	111.70	115.40	111.60	113.37	113.34	93,637
2023-01-06	111.30	111.40	107.50	109.79	109.76	37,922
2023-01-05	109.80	112.15	109.60	111.30	111.28	73,367
2023-01-04	109.00	109.75	107.20	108.00	107.98	67,714
2023-01-03	107.00	109.10	107.00	108.06	108.03	272,001
2022-12-30	105.86	107.20	105.59	106.35	106.32	7,902
2022-12-29	104.00	106.90	103.70	104.19	104.17	7,477
2022-12-28	104.70	105.85	104.30	104.60	104.57	24,107
2022-12-23	103.70	105.00	103.25	103.95	103.92	15,126
2022-12-22	104.70	105.40	102.60	102.88	102.86	30,985
2022-12-21	103.00	104.10	102.06	103.70	103.67	48,815
2022-12-20	101.06	102.30	100.36	101.53	101.50	56,971
2022-12-19	104.50	104.70	102.00	104.40	104.37	19,470
2022-12-16	106.65	106.65	103.40	104.92	104.89	73,904
2022-12-15	109.90	111.00	106.00	106.86	106.83	76,569
2022-12-14	112.30	113.60	111.60	112.93	112.90	29,383
2022-12-13	110.02	116.10	108.00	113.69	113.66	97,801
2022-12-12	108.15	110.00	107.50	107.74	107.71	214,749
2022-12-09	107.80	109.50	107.40	108.98	108.96	64,439
2022-12-08	107.10	107.80	105.50	106.85	106.82	51,878
2022-12-07	104.20	107.85	103.80	106.56	106.53	45,119
2022-12-06	107.65	107.65	103.50	106.85	106.82	65,776
2022-12-05	111.30	111.30	107.60	108.22	108.19	50,198
2022-12-02	107.70	111.40	107.10	110.86	110.83	42,560
2022-12-01	110.20	111.60	107.40	108.65	108.62	30,958

← NewerPage 16 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.