Straumann Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	100.00	100.00	97.270	97.589	97.589	51,615
2026-07-21	100.00	100.00	97.660	98.896	98.896	54,472
2026-07-20	98.700	100.15	98.540	99.257	99.257	87,684
2026-07-17	99.760	100.65	98.140	99.331	99.331	79,087
2026-07-16	104.25	104.25	100.13	102.57	102.57	78,945
2026-07-15	103.75	104.89	102.60	103.95	103.95	57,318
2026-07-14	105.50	105.50	102.93	104.90	104.90	44,649
2026-07-13	105.35	106.00	103.95	104.90	104.90	5,933
2026-07-10	103.55	106.05	103.55	104.93	104.93	47,622
2026-07-09	103.75	104.25	102.70	103.77	103.77	44,581
2026-07-08	105.95	105.95	102.64	104.04	104.04	18,340
2026-07-07	109.00	111.05	106.29	107.92	107.92	286,327
2026-07-06	108.20	109.15	105.25	108.32	108.32	254,420
2026-07-03	106.20	108.10	105.37	107.61	107.61	104,412
2026-07-02	106.53	107.63	102.65	105.90	105.90	133,643
2026-07-01	106.10	109.63	106.10	108.71	108.71	72,777
2026-06-30	106.80	108.15	106.39	106.40	106.40	117,835
2026-06-29	106.50	107.13	106.10	106.80	106.80	135,502
2026-06-26	106.00	107.10	105.40	106.15	106.15	102,679
2026-06-25	105.00	107.35	104.35	106.80	106.80	61,933
2026-06-24	99.640	105.10	99.640	104.92	104.92	101,224
2026-06-23	103.95	105.00	102.40	103.90	103.90	301,250
2026-06-22	104.65	105.35	101.95	103.50	103.50	131,718
2026-06-19	106.50	107.05	102.80	104.70	104.70	49,309
2026-06-18	103.25	106.05	102.35	104.98	104.98	784,875
2026-06-17	101.00	104.21	99.640	101.91	101.91	226,101
2026-06-16	93.820	94.680	92.780	93.261	93.261	158,278
2026-06-15	95.470	95.570	93.400	93.940	93.940	80,709
2026-06-12	93.780	95.300	93.117	93.601	93.601	64,385
2026-06-11	93.500	94.180	92.315	92.789	92.789	106,047
2026-06-10	95.900	95.900	92.900	94.334	94.334	62,806
2026-06-09	94.740	97.359	94.740	96.385	96.385	373,520
2026-06-08	93.020	95.350	91.820	95.194	95.194	337,139
2026-06-05	94.500	95.230	93.900	94.246	94.246	38,271
2026-06-04	93.940	95.480	91.580	94.636	94.636	164,148
2026-06-03	94.200	94.880	93.300	93.871	93.871	266,126
2026-06-02	94.890	96.490	93.380	94.601	94.601	228,811
2026-06-01	94.170	95.060	93.140	93.290	93.290	58,883
2026-05-29	90.220	95.860	90.220	94.706	94.706	116,629
2026-05-28	90.000	90.800	89.130	90.420	90.420	48,459
2026-05-27	90.000	91.140	89.860	90.873	90.873	96,276
2026-05-26	91.000	91.000	89.110	89.331	89.331	52,118
2026-05-22	89.880	91.000	88.180	90.470	90.470	46,868
2026-05-21	89.000	90.320	88.220	89.607	89.607	138,492
2026-05-20	86.220	88.660	85.880	86.711	86.711	157,129
2026-05-19	84.720	86.520	84.720	85.779	85.779	82,437
2026-05-18	83.200	85.180	81.800	82.208	82.208	80,162
2026-05-15	83.540	84.000	81.800	82.098	82.098	144,278
2026-05-13	84.500	84.500	82.930	83.278	83.278	51,120
2026-05-12	83.000	84.400	82.360	83.528	83.528	60,170
2026-05-11	84.120	84.760	83.428	83.920	83.920	59,651
2026-05-08	85.660	86.360	84.180	84.727	84.727	55,379
2026-05-07	87.880	88.459	85.776	87.782	87.782	146,177
2026-05-06	85.900	89.340	85.820	86.160	86.160	147,063
2026-05-05	84.020	85.980	83.640	85.185	85.185	150,097
2026-05-01	86.000	87.040	83.420	84.378	84.378	0
2026-04-30	86.000	87.040	83.420	84.378	84.378	167,382
2026-04-29	84.540	87.405	84.240	87.285	87.285	475,632
2026-04-28	83.340	84.500	82.500	83.768	83.768	805,463
2026-04-27	84.800	84.800	83.380	84.017	84.017	1,097,739

← NewerPage 2 of 5 · 244 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.