Straumann Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	112.26	112.85	108.85	111.42	111.40	56,878
2022-06-09	117.90	118.10	115.05	115.45	115.42	33,205
2022-06-08	118.80	119.70	117.50	119.70	119.67	30,162
2022-06-07	116.60	118.95	115.70	117.56	117.53	31,818
2022-06-01	121.80	121.80	115.30	117.18	117.15	18,382
2022-05-31	124.76	124.76	121.89	121.95	121.92	117,807
2022-05-30	122.90	126.30	122.00	125.33	125.30	79,514
2022-05-27	112.75	119.70	112.75	119.27	119.24	56,364
2022-05-25	115.20	115.20	110.80	111.30	111.27	33,770
2022-05-24	115.75	117.60	113.20	114.90	114.87	17,963
2022-05-23	118.30	118.30	114.90	116.00	115.97	20,569
2022-05-20	115.10	118.40	114.60	116.15	116.12	38,535
2022-05-19	112.30	114.00	108.40	112.32	112.29	43,321
2022-05-18	122.45	122.90	115.06	115.75	115.72	78,178
2022-05-17	119.00	123.10	119.00	121.15	121.12	170,480
2022-05-16	118.00	120.60	117.50	118.86	118.83	190,553
2022-05-13	114.06	120.20	112.45	118.99	118.96	260,669
2022-05-12	109.50	111.50	106.00	109.19	109.16	49,660
2022-05-11	108.90	112.50	108.80	111.11	111.08	160,186
2022-05-10	104.76	110.20	104.50	107.49	107.46	190,795
2022-05-09	109.40	110.00	103.70	106.66	106.63	87,598
2022-05-06	111.80	112.65	110.20	111.46	111.43	42,188
2022-05-05	117.45	117.45	112.60	114.28	114.25	20,296
2022-05-04	111.55	114.42	111.55	112.95	112.92	11,920
2022-05-03	117.30	118.00	113.29	115.59	115.56	60,816
2022-04-29	118.05	119.75	115.60	116.53	116.50	161,169
2022-04-28	115.00	121.30	114.45	115.08	115.05	296,804
2022-04-27	110.00	112.80	109.85	111.70	111.67	119,420
2022-04-26	119.25	119.90	115.04	116.54	116.51	55,769
2022-04-25	120.52	120.52	119.82	119.82	119.79	2,547
2022-04-22	124.85	130.10	121.65	123.66	123.63	160,179
2022-04-21	128.94	131.80	128.94	130.09	130.05	38,705
2022-04-19	1,273.19	1,273.19	1,247.50	1,272.81	127.25	244,470
2022-04-14	1,295.00	1,296.50	1,272.97	1,282.14	128.18	20,860
2022-04-13	1,304.50	1,310.99	1,264.50	1,274.93	127.46	1,000,650
2022-04-12	1,282.00	1,322.00	1,280.00	1,301.48	130.11	64,320
2022-04-11	1,336.00	1,348.50	1,287.00	1,299.50	129.92	68,690
2022-04-08	1,366.50	1,366.50	1,318.50	1,329.74	132.94	612,850
2022-04-07	1,349.50	1,368.00	1,325.50	1,339.50	133.92	154,420
2022-04-06	1,408.00	1,414.50	1,353.50	1,359.70	135.93	29,660
2022-04-05	1,457.00	1,457.00	1,397.00	1,409.48	140.90	169,680
2022-04-04	1,500.50	1,510.50	1,434.00	1,466.53	146.61	447,130
2022-04-01	1,474.00	1,500.50	1,474.00	1,489.50	148.90	920,470
2022-03-31	1,515.00	1,524.50	1,485.50	1,486.50	148.60	67,160
2022-03-30	1,520.00	1,520.00	1,467.50	1,474.17	147.37	77,310
2022-03-29	1,465.00	1,534.00	1,451.00	1,520.33	151.99	439,050
2022-03-28	1,408.00	1,456.50	1,408.00	1,438.58	143.81	34,650
2022-03-25	1,405.00	1,457.00	1,394.50	1,434.82	143.44	76,870
2022-03-24	1,425.00	1,427.50	1,404.00	1,405.17	140.47	139,880
2022-03-23	1,455.00	1,462.50	1,423.50	1,448.67	144.82	51,700
2022-03-22	1,445.00	1,449.50	1,421.50	1,438.17	143.77	46,900
2022-03-21	1,445.00	1,453.00	1,428.00	1,446.93	144.65	84,200
2022-03-18	1,405.00	1,441.50	1,395.00	1,440.72	144.03	472,810
2022-03-17	1,415.00	1,434.00	1,398.50	1,412.45	141.20	91,380
2022-03-16	1,330.00	1,402.50	1,319.00	1,394.50	139.41	195,810
2022-03-15	1,290.00	1,297.50	1,243.50	1,284.77	128.44	222,360
2022-03-14	1,310.00	1,320.00	1,286.50	1,295.50	129.51	50,470
2022-03-11	1,330.00	1,344.00	1,297.00	1,327.83	132.74	42,070
2022-03-10	1,350.00	1,364.50	1,299.50	1,322.85	132.24	44,500
2022-03-09	1,260.00	1,345.50	1,260.00	1,322.99	132.26	107,420

← NewerPage 19 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.