Straumann Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	96.660	96.828	93.440	95.900	95.889	79,510
2026-01-27	96.520	97.100	95.740	96.690	96.679	291,851
2026-01-26	96.420	96.960	95.380	96.203	96.192	77,571
2026-01-23	97.000	97.000	95.640	96.620	96.609	190,133
2026-01-22	100.45	100.65	97.960	98.234	98.223	28,548
2026-01-21	97.860	99.670	96.610	98.723	98.712	33,274
2026-01-20	122.34	122.34	88.400	122.34	122.32	49,535
2026-01-19	97.900	97.900	95.600	96.836	96.826	119,799
2026-01-16	99.440	100.55	98.220	98.242	98.231	114,709
2026-01-15	100.90	101.35	97.260	98.275	98.264	94,798
2026-01-14	100.00	102.80	99.080	101.90	101.89	124,355
2026-01-13	100.55	102.60	99.640	101.48	101.46	71,818
2026-01-12	100.40	101.73	99.400	100.85	100.84	61,641
2026-01-09	99.560	101.90	99.100	100.24	100.22	96,338
2026-01-08	99.360	100.33	97.940	98.304	98.293	83,532
2026-01-07	100.30	102.66	99.440	100.26	100.25	140,408
2026-01-06	94.980	100.15	94.910	99.014	99.003	65,869
2026-01-05	93.920	94.770	92.180	93.909	93.899	52,788
2025-12-30	92.750	93.460	92.240	93.446	93.436	36,584
2025-12-29	93.000	94.316	92.800	93.368	93.358	34,145
2025-12-23	93.600	94.140	92.720	92.841	92.831	306,462
2025-12-22	93.960	93.960	90.960	93.030	93.019	198,501
2025-12-19	93.880	95.480	92.660	95.120	95.110	230,190
2025-12-18	94.800	95.570	93.280	93.819	93.808	203,051
2025-12-17	94.400	95.260	94.160	94.781	94.771	370,982
2025-12-16	95.580	97.140	94.620	95.020	95.010	300,649
2025-12-15	94.920	95.760	93.920	95.741	95.730	230,277
2025-12-12	94.880	96.040	94.880	95.290	95.279	213,402
2025-12-11	92.420	96.088	91.800	92.091	92.080	382,093
2025-12-10	92.460	93.620	91.120	92.373	92.363	44,314
2025-12-09	90.520	91.680	90.140	91.369	91.359	212,418
2025-12-08	94.380	94.380	91.426	91.485	91.475	113,859
2025-12-05	92.220	92.580	90.900	91.597	91.586	11,997
2025-12-04	90.850	92.100	90.340	91.842	91.832	86,534
2025-12-03	92.530	92.860	89.780	90.822	90.812	170,589
2025-12-02	92.100	93.140	91.800	91.982	91.972	76,829
2025-12-01	91.480	93.000	91.140	92.982	92.971	193,802
2025-11-28	93.320	94.980	91.200	91.423	91.412	111,110
2025-11-27	94.740	94.740	92.960	93.500	93.490	153,428
2025-11-26	97.480	97.480	93.000	93.840	93.830	118,638
2025-11-25	100.00	100.20	96.340	96.826	96.815	210,963
2025-11-24	98.460	98.960	97.280	98.700	98.689	99,708
2025-11-21	94.380	96.595	94.380	95.692	95.681	45,471
2025-11-20	97.160	98.220	95.240	95.762	95.751	91,544
2025-11-19	95.000	96.833	94.580	94.941	94.931	346,499
2025-11-18	96.760	97.020	94.860	96.120	96.109	166,441
2025-11-17	100.70	101.10	98.100	98.205	98.194	379,933
2025-11-14	101.45	102.10	100.45	100.90	100.89	56,944
2025-11-13	104.30	104.90	101.88	104.11	104.10	338,060
2025-11-12	104.05	105.23	103.70	104.37	104.36	78,087
2025-11-11	98.000	103.10	97.780	101.38	101.37	711,046
2025-11-10	97.480	98.859	97.360	98.232	98.222	30,792
2025-11-07	97.220	97.380	95.520	96.580	96.569	58,270
2025-11-06	96.960	98.320	96.500	97.967	97.956	42,901
2025-11-05	98.000	99.380	97.080	97.400	97.389	36,403
2025-11-04	99.680	99.880	98.120	98.390	98.379	390,538
2025-11-03	100.30	101.10	99.495	100.40	100.39	45,760
2025-10-31	98.910	101.35	97.300	100.99	100.98	289,336
2025-10-30	94.980	99.480	94.220	96.869	96.859	261,688
2025-10-29	96.510	96.510	91.120	95.973	95.962	234,465

← NewerPage 4 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.