Straumann Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-08 | 1,300.00 | 1,342.00 | 1,233.00 | 1,273.51 | 127.31 | 155,660 |
| 2022-03-07 | 1,310.00 | 1,352.00 | 1,256.00 | 1,312.52 | 131.21 | 120,880 |
| 2022-03-04 | 1,420.00 | 1,420.00 | 1,357.50 | 1,358.00 | 135.76 | 99,110 |
| 2022-03-03 | 1,475.00 | 1,484.50 | 1,425.50 | 1,452.01 | 145.16 | 43,270 |
| 2022-03-02 | 1,452.50 | 1,497.50 | 1,452.50 | 1,472.52 | 147.21 | 273,120 |
| 2022-03-01 | 1,475.00 | 1,484.00 | 1,426.50 | 1,456.95 | 145.65 | 122,990 |
| 2022-02-28 | 1,405.50 | 1,459.72 | 1,405.50 | 1,459.28 | 145.88 | 247,660 |
| 2022-02-25 | 1,405.00 | 1,452.50 | 1,394.00 | 1,411.77 | 141.13 | 40,120 |
| 2022-02-24 | 1,360.00 | 1,399.00 | 1,352.00 | 1,381.39 | 138.10 | 81,050 |
| 2022-02-23 | 1,445.00 | 1,455.50 | 1,407.50 | 1,433.59 | 143.31 | 57,170 |
| 2022-02-22 | 1,370.00 | 1,455.50 | 1,356.00 | 1,418.89 | 141.85 | 50,460 |
| 2022-02-21 | 1,435.00 | 1,455.00 | 1,388.00 | 1,415.99 | 141.56 | 63,570 |
| 2022-02-18 | 1,485.00 | 1,499.00 | 1,428.00 | 1,449.42 | 144.90 | 191,990 |
| 2022-02-17 | 1,495.00 | 1,502.00 | 1,467.88 | 1,475.88 | 147.54 | 151,080 |
| 2022-02-16 | 1,475.00 | 1,479.50 | 1,433.50 | 1,461.15 | 146.07 | 201,180 |
| 2022-02-15 | 1,350.00 | 1,495.00 | 1,339.00 | 1,461.48 | 146.10 | 152,400 |
| 2022-02-14 | 1,370.00 | 1,384.00 | 1,344.50 | 1,371.64 | 137.12 | 193,090 |
| 2022-02-11 | 1,425.00 | 1,437.00 | 1,395.57 | 1,400.71 | 140.03 | 32,570 |
| 2022-02-10 | 1,455.00 | 1,465.50 | 1,408.00 | 1,454.79 | 145.43 | 114,320 |
| 2022-02-09 | 1,406.00 | 1,447.00 | 1,406.00 | 1,436.40 | 143.60 | 49,890 |
| 2022-02-08 | 1,425.00 | 1,428.50 | 1,364.50 | 1,399.76 | 139.93 | 83,840 |
| 2022-02-07 | 1,465.00 | 1,465.00 | 1,421.50 | 1,426.50 | 142.61 | 66,490 |
| 2022-02-04 | 1,495.00 | 1,523.50 | 1,450.00 | 1,468.79 | 146.83 | 57,810 |
| 2022-02-03 | 1,550.00 | 1,550.00 | 1,471.50 | 1,471.50 | 147.10 | 45,070 |
| 2022-02-02 | 1,545.00 | 1,575.00 | 1,536.00 | 1,562.00 | 156.15 | 127,260 |
| 2022-02-01 | 1,535.00 | 1,554.00 | 1,519.50 | 1,538.00 | 153.75 | 125,720 |
| 2022-01-31 | 1,515.00 | 1,540.00 | 1,508.00 | 1,520.07 | 151.96 | 153,320 |
| 2022-01-28 | 1,475.00 | 1,503.00 | 1,466.50 | 1,481.37 | 148.09 | 48,600 |
| 2022-01-27 | 1,416.00 | 1,503.50 | 1,416.00 | 1,494.00 | 149.35 | 134,160 |
| 2022-01-26 | 1,455.00 | 1,508.00 | 1,442.00 | 1,493.00 | 149.25 | 65,170 |
| 2022-01-25 | 1,465.00 | 1,499.00 | 1,452.00 | 1,458.50 | 145.80 | 90,100 |
| 2022-01-24 | 1,505.00 | 1,532.50 | 1,439.50 | 1,471.46 | 147.10 | 250,520 |
| 2022-01-21 | 1,555.00 | 1,586.50 | 1,520.50 | 1,569.00 | 156.85 | 85,700 |
| 2022-01-20 | 1,600.00 | 1,608.00 | 1,560.50 | 1,578.55 | 157.81 | 25,240 |
| 2022-01-19 | 1,555.00 | 1,611.50 | 1,518.50 | 1,580.66 | 158.02 | 62,060 |
| 2022-01-18 | 1,669.50 | 1,669.50 | 1,568.00 | 1,597.68 | 159.72 | 90,460 |
| 2022-01-17 | 1,660.00 | 1,682.00 | 1,645.00 | 1,659.42 | 165.89 | 45,690 |
| 2022-01-14 | 1,690.00 | 1,690.00 | 1,650.87 | 1,663.15 | 166.26 | 70,870 |
| 2022-01-13 | 1,756.50 | 1,756.50 | 1,697.50 | 1,715.48 | 171.49 | 64,410 |
| 2022-01-12 | 1,760.00 | 1,777.50 | 1,727.50 | 1,755.26 | 175.47 | 249,840 |
| 2022-01-11 | 1,710.00 | 1,752.00 | 1,708.50 | 1,732.75 | 173.22 | 79,010 |
| 2022-01-10 | 1,820.00 | 1,820.00 | 1,679.00 | 1,681.00 | 168.05 | 92,410 |
| 2022-01-07 | 1,825.00 | 1,843.00 | 1,802.50 | 1,833.56 | 183.30 | 27,490 |
| 2022-01-06 | 1,859.50 | 1,859.50 | 1,804.00 | 1,840.00 | 183.94 | 52,020 |
| 2022-01-05 | 1,915.00 | 1,943.50 | 1,889.50 | 1,900.79 | 190.02 | 181,100 |
| 2022-01-04 | 1,975.00 | 1,986.48 | 1,919.50 | 1,928.80 | 192.82 | 43,760 |
| 2021-12-30 | 1,945.00 | 1,950.00 | 1,925.00 | 1,935.77 | 193.52 | 19,240 |
| 2021-12-29 | 1,945.00 | 1,956.00 | 1,935.00 | 1,945.08 | 194.45 | 19,160 |
| 2021-12-23 | 1,935.00 | 1,948.50 | 1,916.00 | 1,943.00 | 194.24 | 115,830 |
| 2021-12-22 | 1,900.00 | 1,943.50 | 1,900.00 | 1,923.04 | 192.24 | 97,390 |
| 2021-12-21 | 1,893.00 | 1,893.00 | 1,814.50 | 1,878.62 | 187.80 | 160,740 |
| 2021-12-20 | 1,805.00 | 1,834.50 | 1,769.50 | 1,815.21 | 181.46 | 87,110 |
| 2021-12-17 | 1,893.50 | 1,893.50 | 1,806.00 | 1,832.02 | 183.14 | 69,340 |
| 2021-12-16 | 1,975.00 | 1,996.00 | 1,862.00 | 1,889.63 | 188.90 | 32,820 |
| 2021-12-15 | 1,936.00 | 1,963.50 | 1,936.00 | 1,956.50 | 195.59 | 99,810 |
| 2021-12-14 | 2,015.00 | 2,059.00 | 1,936.00 | 1,941.00 | 194.04 | 38,830 |
| 2021-12-13 | 2,035.00 | 2,056.00 | 2,017.00 | 2,040.23 | 203.96 | 110,030 |
| 2021-12-10 | 2,030.00 | 2,061.00 | 2,006.00 | 2,037.07 | 203.64 | 21,820 |
| 2021-12-09 | 2,041.00 | 2,056.00 | 2,041.00 | 2,049.66 | 204.90 | 16,060 |
| 2021-12-08 | 2,050.00 | 2,078.00 | 2,015.00 | 2,041.62 | 204.10 | 33,680 |
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.