Straumann Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	89.600	89.800	87.543	87.749	87.739	148,351
2025-10-27	89.620	89.840	89.180	89.467	89.457	47,231
2025-10-24	89.720	90.480	89.147	89.906	89.896	52,719
2025-10-23	89.160	90.380	88.500	89.700	89.690	184,452
2025-10-22	88.000	89.440	86.920	88.560	88.550	125,133
2025-10-21	87.940	88.540	87.200	88.540	88.530	270,118
2025-10-20	87.140	88.050	86.440	87.698	87.688	164,475
2025-10-17	87.420	87.720	86.600	86.941	86.932	110,762
2025-10-16	87.880	88.240	87.380	88.020	88.010	102,685
2025-10-15	87.800	88.060	86.700	87.496	87.486	217,498
2025-10-14	84.840	87.200	84.500	85.451	85.442	109,858
2025-10-13	85.940	87.160	85.300	86.858	86.848	114,777
2025-10-10	88.880	89.880	86.660	87.750	87.741	59,494
2025-10-09	90.050	90.360	88.870	89.304	89.294	180,917
2025-10-08	88.680	90.560	88.620	89.988	89.978	110,569
2025-10-07	89.320	90.020	88.860	89.260	89.250	66,065
2025-10-06	89.000	90.080	88.840	89.092	89.082	94,382
2025-10-03	88.400	89.160	88.040	88.751	88.741	156,905
2025-10-02	87.320	88.440	87.000	88.181	88.172	241,152
2025-10-01	85.580	86.620	85.140	85.849	85.839	231,386
2025-09-30	86.000	89.000	84.020	84.524	84.515	347,739
2025-09-29	87.480	87.520	86.020	87.219	87.209	121,895
2025-09-26	88.400	88.400	86.260	86.904	86.894	72,420
2025-09-25	88.640	89.300	86.600	87.790	87.780	156,072
2025-09-24	89.480	90.240	89.380	90.010	90.000	89,918
2025-09-23	89.820	91.300	89.460	90.743	90.733	688,610
2025-09-22	90.660	92.780	89.100	91.060	91.050	772,059
2025-09-19	91.210	91.540	90.460	90.980	90.970	266,160
2025-09-18	90.860	92.160	90.860	92.109	92.098	29,622
2025-09-17	91.500	91.500	90.480	90.860	90.850	234,943
2025-09-16	90.800	91.552	90.240	91.102	91.092	422,139
2025-09-15	92.260	93.150	90.000	91.610	91.600	481,644
2025-09-12	93.260	93.280	91.860	91.982	91.971	120,331
2025-09-11	92.340	93.580	91.920	92.740	92.730	390,976
2025-09-10	93.560	94.880	92.280	93.997	93.986	261,419
2025-09-09	95.520	95.610	93.621	93.640	93.630	212,502
2025-09-08	95.060	96.120	94.480	95.341	95.331	19,577
2025-09-05	95.060	96.042	94.480	95.107	95.096	190,142
2025-09-04	92.540	95.140	92.540	94.581	94.571	83,954
2025-09-03	93.640	95.440	92.640	92.940	92.930	204,562
2025-09-02	94.840	95.120	92.000	94.621	94.611	218,219
2025-09-01	94.120	95.720	94.020	95.700	95.689	77,536
2025-08-29	94.340	95.000	93.740	94.437	94.426	6,744
2025-08-28	94.850	95.480	94.380	94.816	94.805	59,024
2025-08-27	93.680	94.580	93.680	94.245	94.235	20,720
2025-08-26	94.340	97.220	93.820	94.560	94.550	22,394
2025-08-22	93.780	96.020	93.760	94.974	94.964	252,295
2025-08-21	95.860	96.200	94.180	94.779	94.769	76,373
2025-08-20	96.400	97.460	96.040	96.674	96.663	60,778
2025-08-19	94.860	97.260	94.680	96.166	96.156	84,926
2025-08-18	93.980	95.140	93.600	94.500	94.490	376,784
2025-08-15	94.640	94.800	93.480	94.073	94.063	24,851
2025-08-14	96.000	96.120	93.280	94.329	94.319	92,206
2025-08-13	99.260	102.50	92.520	96.683	96.672	350,905
2025-08-12	100.95	103.75	100.65	102.54	102.53	253,621
2025-08-11	101.60	102.08	100.10	100.74	100.73	3,928
2025-08-08	102.25	102.90	100.90	101.26	101.25	12,905
2025-08-07	102.00	103.55	101.75	102.94	102.93	4,067
2025-08-06	102.95	104.15	101.98	102.13	102.12	62,108
2025-08-05	104.30	104.30	102.25	103.88	103.87	15,711

← NewerPage 5 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.