Straumann Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	107.10	108.90	106.46	107.57	107.54	32,408
2022-11-29	109.10	109.35	105.50	109.35	109.32	84,584
2022-11-28	112.70	113.25	109.05	109.35	109.32	51,052
2022-11-25	112.30	113.30	111.10	111.80	111.77	16,273
2022-11-24	109.46	113.16	109.46	110.45	110.42	30,725
2022-11-23	107.55	110.80	107.55	109.33	109.30	22,693
2022-11-22	106.40	108.26	106.15	107.72	107.69	31,674
2022-11-21	107.50	109.36	106.36	107.70	107.67	56,342
2022-11-18	108.70	109.80	106.60	108.70	108.67	12,399
2022-11-17	110.00	110.85	107.40	108.46	108.43	14,215
2022-11-16	112.00	113.00	108.90	111.03	111.00	27,301
2022-11-15	112.46	113.90	109.30	113.09	113.06	26,670
2022-11-14	116.88	116.88	111.60	111.60	111.57	76,556
2022-11-11	114.06	116.75	112.70	116.75	116.72	98,407
2022-11-10	99.020	111.60	97.460	100.66	100.63	51,936
2022-11-09	100.50	101.95	99.060	99.760	99.734	35,966
2022-11-08	97.250	101.70	96.580	101.65	101.62	212,211
2022-11-07	94.900	98.580	94.580	97.565	97.540	45,499
2022-11-04	91.960	96.260	91.640	94.921	94.896	51,566
2022-11-03	92.340	94.220	91.160	91.893	91.868	24,715
2022-11-02	99.900	100.30	94.500	94.621	94.596	87,832
2022-11-01	96.900	98.580	95.180	95.490	95.465	97,780
2022-10-31	95.340	96.000	93.760	95.260	95.235	29,626
2022-10-28	93.220	94.260	92.680	93.253	93.228	24,220
2022-10-27	96.580	97.980	94.300	94.920	94.895	46,694
2022-10-26	100.90	102.30	98.160	101.40	101.37	45,625
2022-10-25	99.800	101.30	97.900	100.78	100.75	52,851
2022-10-24	97.440	99.500	95.840	96.395	96.370	103,490
2022-10-21	96.720	97.420	93.720	95.661	95.636	109,039
2022-10-20	96.680	99.460	95.000	98.365	98.340	94,155
2022-10-19	97.800	99.120	94.160	97.284	97.259	64,157
2022-10-18	99.260	100.60	98.100	99.173	99.147	188,067
2022-10-17	91.800	97.440	90.360	93.377	93.353	88,310
2022-10-14	94.880	96.840	92.900	94.950	94.925	41,583
2022-10-13	91.500	93.800	89.000	91.906	91.882	26,816
2022-10-12	93.340	93.660	91.900	92.361	92.337	46,334
2022-10-11	93.380	94.820	91.960	93.000	92.976	84,081
2022-10-10	91.700	95.440	91.700	94.253	94.228	52,400
2022-10-07	97.130	98.480	92.960	93.320	93.296	312,643
2022-10-06	98.780	101.10	98.060	99.314	99.288	65,140
2022-10-05	95.880	99.260	95.640	97.179	97.154	94,746
2022-10-04	92.200	96.630	92.120	95.190	95.165	126,229
2022-10-03	90.380	90.860	88.580	90.640	90.616	43,451
2022-09-30	86.940	91.840	86.520	90.264	90.241	169,572
2022-09-29	87.680	89.260	85.240	86.020	85.998	121,647
2022-09-28	89.020	89.840	86.800	89.840	89.817	45,496
2022-09-27	89.740	90.960	88.740	89.747	89.723	71,786
2022-09-26	88.960	90.440	87.820	89.000	88.977	55,602
2022-09-23	91.140	91.320	87.240	88.900	88.877	71,464
2022-09-22	92.400	94.780	90.900	90.920	90.896	82,054
2022-09-21	93.290	95.860	93.290	95.488	95.463	60,785
2022-09-20	94.260	94.900	92.920	94.022	93.998	65,349
2022-09-16	94.880	96.060	91.500	92.223	92.198	142,509
2022-09-15	99.920	100.70	96.340	98.803	98.777	81,229
2022-09-14	100.60	101.40	98.600	99.573	99.547	235,908
2022-09-13	111.10	111.40	102.30	102.90	102.87	73,214
2022-09-12	112.10	112.10	109.00	112.10	112.07	53,798
2022-09-09	108.90	112.10	108.30	110.03	110.00	56,027
2022-09-08	109.20	109.50	104.50	107.75	107.72	12,945
2022-09-07	108.70	108.70	105.60	107.60	107.57	60,195

← NewerPage 17 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.