Straumann Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	84.000	84.750	82.680	83.748	83.748	144,749
2026-04-23	87.700	88.160	85.440	86.244	86.244	27,872
2026-04-22	87.520	88.920	87.520	88.018	88.018	220,202
2026-04-21	90.960	90.960	89.150	89.967	89.967	28,311
2026-04-20	91.200	92.920	89.570	90.541	90.531	62,794
2026-04-17	88.160	92.660	88.160	92.366	92.356	60,399
2026-04-16	88.610	89.200	87.800	88.398	88.388	78,125
2026-04-15	87.480	89.213	85.740	88.455	88.445	114,725
2026-04-14	85.680	87.690	85.680	86.757	86.747	434,202
2026-04-13	83.300	84.845	82.260	84.110	84.101	119,210
2026-04-10	84.000	85.620	83.680	84.866	84.857	279,568
2026-04-09	83.800	84.300	83.160	84.060	84.051	430,761
2026-04-08	80.120	86.240	80.120	84.652	84.643	115,750
2026-04-07	83.260	84.840	79.769	82.237	82.228	412,592
2026-04-02	82.280	83.660	82.000	83.476	83.467	236,696
2026-04-01	84.500	85.000	82.660	83.113	83.104	164,933
2026-03-31	82.320	82.400	81.320	81.933	81.924	22,361
2026-03-30	81.460	81.460	79.720	80.192	80.183	38,691
2026-03-27	83.460	83.460	80.720	82.061	82.052	44,539
2026-03-26	83.000	83.620	82.060	83.108	83.098	82,096
2026-03-25	82.320	83.820	79.941	83.295	83.285	71,179
2026-03-24	77.460	81.480	77.000	80.372	80.363	240,525
2026-03-23	73.700	77.220	73.240	76.231	76.223	653,441
2026-03-20	77.720	77.800	75.789	76.377	76.368	92,812
2026-03-19	79.420	79.420	76.725	77.773	77.764	109,952
2026-03-18	81.720	82.350	80.480	81.821	81.812	33,675
2026-03-17	81.240	82.200	80.500	81.944	81.935	179,631
2026-03-16	81.400	81.860	79.600	81.212	81.204	117,587
2026-03-13	82.780	82.900	81.160	81.681	81.672	142,588
2026-03-12	83.320	84.900	82.943	82.968	82.959	43,332
2026-03-11	84.520	84.580	82.840	83.640	83.630	186,668
2026-03-10	86.060	86.300	84.860	85.686	85.677	80,055
2026-03-09	83.860	84.380	82.440	83.986	83.977	66,417
2026-03-06	85.840	86.120	83.620	84.908	84.898	182,321
2026-03-05	87.840	87.840	84.863	85.646	85.637	101,151
2026-03-04	89.980	90.380	88.182	89.149	89.139	71,849
2026-03-03	88.440	89.020	85.120	88.822	88.813	95,527
2026-03-02	90.840	90.998	88.420	89.694	89.684	85,192
2026-02-27	93.160	95.180	91.600	92.313	92.302	250,596
2026-02-26	92.880	93.180	90.720	92.334	92.324	210,344
2026-02-25	91.040	92.779	90.081	92.774	92.764	225,394
2026-02-24	92.500	92.500	90.760	90.865	90.855	127,871
2026-02-23	92.590	94.560	91.699	91.714	91.704	54,615
2026-02-20	94.980	96.300	93.520	94.179	94.168	111,350
2026-02-19	96.580	96.720	94.070	95.145	95.134	108,107
2026-02-18	96.180	103.63	93.000	96.011	96.001	314,873
2026-02-17	96.660	97.300	95.660	96.453	96.442	32,992
2026-02-16	97.760	97.760	94.960	96.762	96.751	52,780
2026-02-13	98.780	98.780	97.320	98.610	98.599	156,667
2026-02-12	99.520	100.65	98.010	98.855	98.844	70,217
2026-02-11	98.920	99.980	98.360	98.552	98.541	103,297
2026-02-10	100.35	101.10	99.560	100.18	100.17	25,180
2026-02-09	99.800	100.00	98.340	99.054	99.043	32,991
2026-02-06	97.700	101.90	96.660	100.20	100.19	231,952
2026-02-05	97.680	99.840	96.460	97.965	97.955	107,040
2026-02-04	91.240	95.060	91.080	92.390	92.380	213,161
2026-02-03	94.800	94.800	90.360	91.020	91.010	72,461
2026-02-02	92.500	94.040	92.500	93.374	93.364	110,259
2026-01-30	91.620	93.460	91.500	93.081	93.071	163,058
2026-01-29	94.000	94.000	91.602	91.602	91.592	69,795

← NewerPage 3 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.