Straumann Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 1,960.00 | 2,040.00 | 1,960.00 | 2,008.09 | 200.75 | 68,370 |
| 2021-12-06 | 1,915.00 | 1,947.50 | 1,915.00 | 1,933.82 | 193.32 | 53,300 |
| 2021-12-03 | 1,952.50 | 1,952.50 | 1,904.00 | 1,928.09 | 192.75 | 42,850 |
| 2021-12-02 | 1,975.00 | 2,004.00 | 1,896.50 | 1,913.94 | 191.33 | 61,730 |
| 2021-12-01 | 1,955.00 | 2,010.00 | 1,931.50 | 1,993.00 | 199.24 | 61,690 |
| 2021-11-30 | 1,925.00 | 1,973.50 | 1,921.00 | 1,956.33 | 195.57 | 137,940 |
| 2021-11-29 | 1,905.00 | 1,950.00 | 1,905.00 | 1,945.00 | 194.44 | 64,200 |
| 2021-11-26 | 1,882.00 | 1,941.50 | 1,882.00 | 1,909.86 | 190.93 | 178,280 |
| 2021-11-25 | 1,933.50 | 1,959.00 | 1,933.50 | 1,949.28 | 194.87 | 124,160 |
| 2021-11-24 | 1,935.00 | 1,937.50 | 1,879.50 | 1,906.52 | 190.59 | 114,040 |
| 2021-11-23 | 1,947.50 | 1,947.50 | 1,908.00 | 1,919.44 | 191.88 | 48,050 |
| 2021-11-22 | 1,975.00 | 2,000.00 | 1,959.00 | 1,966.00 | 196.54 | 54,980 |
| 2021-11-19 | 1,980.00 | 2,022.00 | 1,977.50 | 1,990.33 | 198.97 | 168,890 |
| 2021-11-18 | 1,982.00 | 1,999.50 | 1,982.00 | 1,987.00 | 198.64 | 80,470 |
| 2021-11-17 | 2,010.00 | 2,028.00 | 1,985.00 | 2,008.10 | 200.75 | 68,650 |
| 2021-11-16 | 2,050.00 | 2,054.00 | 2,020.00 | 2,023.38 | 202.28 | 62,940 |
| 2021-11-15 | 2,042.00 | 2,081.00 | 2,042.00 | 2,062.50 | 206.19 | 60,270 |
| 2021-11-12 | 2,050.00 | 2,056.00 | 2,026.00 | 2,038.89 | 203.83 | 38,750 |
| 2021-11-11 | 1,980.00 | 2,056.00 | 1,967.00 | 1,988.91 | 198.83 | 77,620 |
| 2021-11-10 | 2,050.00 | 2,051.00 | 1,977.00 | 2,008.99 | 200.84 | 56,270 |
| 2021-11-09 | 2,070.00 | 2,086.00 | 2,039.00 | 2,060.14 | 205.95 | 34,610 |
| 2021-11-08 | 2,015.00 | 2,058.00 | 2,003.00 | 2,040.70 | 204.01 | 42,940 |
| 2021-11-05 | 2,090.00 | 2,107.00 | 1,989.75 | 2,013.00 | 201.24 | 38,780 |
| 2021-11-04 | 2,070.00 | 2,078.00 | 2,017.00 | 2,058.38 | 205.77 | 105,530 |
| 2021-11-03 | 1,970.00 | 2,026.00 | 1,970.00 | 2,003.41 | 200.28 | 60,140 |
| 2021-11-02 | 1,959.00 | 1,987.00 | 1,959.00 | 1,985.50 | 198.49 | 31,690 |
| 2021-11-01 | 1,955.00 | 1,962.00 | 1,921.50 | 1,959.50 | 195.89 | 29,380 |
| 2021-10-29 | 1,915.00 | 1,953.50 | 1,894.50 | 1,901.72 | 190.11 | 40,010 |
| 2021-10-28 | 1,950.00 | 2,009.00 | 1,950.00 | 1,972.18 | 197.16 | 18,470 |
| 2021-10-27 | 1,895.00 | 1,912.50 | 1,880.00 | 1,896.05 | 189.55 | 74,300 |
| 2021-10-26 | 1,875.00 | 1,908.50 | 1,848.50 | 1,884.08 | 188.35 | 49,100 |
| 2021-10-25 | 1,885.00 | 1,888.50 | 1,851.50 | 1,876.13 | 187.55 | 51,160 |
← NewerPage 21 of 21 · 1,232 trading days
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.