Straumann Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	109.00	111.20	108.25	108.73	108.70	203,056
2022-09-05	105.50	108.90	105.50	108.70	108.67	36,567
2022-09-02	107.20	109.60	106.95	108.08	108.05	53,701
2022-09-01	105.80	107.60	104.55	104.55	104.52	50,479
2022-08-31	107.10	109.80	106.05	107.96	107.93	153,187
2022-08-30	108.90	108.95	105.90	107.85	107.82	47,694
2022-08-26	115.10	115.50	109.65	112.67	112.64	26,905
2022-08-25	111.20	114.00	111.20	114.00	113.97	19,145
2022-08-24	109.10	110.76	107.06	110.25	110.22	45,718
2022-08-23	110.80	111.50	109.00	110.22	110.19	98,561
2022-08-22	113.00	114.60	110.65	110.66	110.63	61,973
2022-08-19	116.05	117.70	112.95	113.85	113.82	31,062
2022-08-18	116.65	120.00	116.10	116.65	116.62	23,941
2022-08-17	120.90	121.50	117.80	119.19	119.16	99,173
2022-08-16	122.70	122.70	112.60	119.87	119.84	278,974
2022-08-15	131.16	132.60	130.10	131.26	131.23	54,086
2022-08-12	129.70	131.60	129.70	129.75	129.72	58,665
2022-08-11	130.80	131.60	127.30	130.69	130.65	139,962
2022-08-10	124.70	127.95	123.05	126.13	126.10	33,289
2022-08-09	130.90	131.85	126.50	127.89	127.86	47,700
2022-08-08	130.95	132.80	130.16	131.50	131.47	29,214
2022-08-05	134.95	135.10	128.60	131.11	131.08	26,979
2022-08-04	131.40	134.30	130.00	134.24	134.20	145,275
2022-08-03	127.20	132.30	127.10	132.10	132.07	80,294
2022-08-02	127.10	127.80	123.46	127.45	127.42	82,567
2022-07-29	124.50	128.20	124.50	127.26	127.23	19,953
2022-07-28	122.20	125.10	121.90	123.51	123.48	48,330
2022-07-27	119.80	121.90	118.45	121.00	120.97	17,955
2022-07-26	123.10	123.25	119.30	119.94	119.91	9,898
2022-07-25	123.95	124.70	122.50	123.38	123.35	23,558
2022-07-22	125.30	127.70	124.30	125.25	125.22	111,888
2022-07-21	122.40	126.30	122.40	125.71	125.68	26,531
2022-07-20	123.00	124.60	121.90	122.75	122.72	11,512
2022-07-19	122.55	122.80	119.50	121.72	121.69	49,019
2022-07-18	124.70	125.30	122.60	123.33	123.30	75,483
2022-07-15	118.80	124.65	118.50	124.65	124.62	94,174
2022-07-14	117.80	119.90	117.80	118.90	118.86	80,962
2022-07-13	117.40	118.00	114.20	115.16	115.13	196,934
2022-07-12	116.30	118.10	115.56	117.50	117.47	96,419
2022-07-11	117.95	119.90	116.45	118.13	118.09	131,139
2022-07-08	120.50	121.30	116.40	120.80	120.77	368,403
2022-07-07	120.50	121.00	117.40	119.45	119.42	175,169
2022-07-06	116.55	119.20	114.36	117.57	117.54	164,259
2022-07-05	114.40	115.55	111.05	113.21	113.18	56,543
2022-07-04	116.70	116.70	112.80	113.35	113.32	26,749
2022-07-01	112.60	115.64	111.90	113.48	113.45	57,359
2022-06-30	110.95	114.65	110.76	113.69	113.66	75,111
2022-06-29	109.00	114.00	107.26	111.38	111.35	124,524
2022-06-28	111.20	111.70	108.95	110.45	110.42	207,887
2022-06-27	110.20	111.80	108.70	110.27	110.24	129,959
2022-06-24	104.60	110.30	104.60	109.43	109.40	75,230
2022-06-23	100.90	104.50	99.700	103.03	103.01	48,694
2022-06-22	100.06	102.70	98.740	101.18	101.16	47,804
2022-06-21	100.10	105.70	100.10	101.20	101.17	172,294
2022-06-20	100.20	101.55	99.660	100.25	100.22	82,249
2022-06-17	99.000	102.65	98.020	100.57	100.55	442,146
2022-06-16	103.40	103.40	97.440	102.85	102.82	243,210
2022-06-15	102.50	105.20	101.90	103.08	103.05	35,606
2022-06-14	104.00	104.40	100.75	102.53	102.50	248,662
2022-06-13	105.60	106.80	101.05	102.95	102.92	116,134

← NewerPage 18 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.