Straumann Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	97.820	103.90	97.100	102.50	102.49	33,999
2025-07-31	102.93	102.93	98.100	99.140	99.129	103,883
2025-07-30	108.60	108.60	106.80	107.22	107.21	10,013
2025-07-29	108.20	109.35	107.90	108.30	108.29	49,099
2025-07-28	111.18	111.50	108.70	110.35	110.34	8,990
2025-07-25	108.70	110.80	108.65	110.15	110.13	13,271
2025-07-24	108.80	110.50	108.30	109.60	109.59	21,122
2025-07-23	106.05	108.40	105.13	107.85	107.84	31,003
2025-07-22	105.30	105.45	102.90	104.40	104.39	2,942
2025-07-21	105.70	106.50	105.45	105.95	105.94	14,129
2025-07-18	105.80	107.90	105.50	105.75	105.74	7,339
2025-07-17	104.65	105.40	103.68	104.16	104.15	80,310
2025-07-16	103.85	105.35	103.50	103.50	103.49	14,728
2025-07-15	103.05	105.90	103.05	104.40	104.39	9,835
2025-07-14	103.10	103.95	102.80	103.75	103.74	33,241
2025-07-11	107.10	107.10	104.20	105.32	105.31	23,934
2025-07-10	105.90	107.85	105.85	107.25	107.24	39,428
2025-07-09	105.30	106.60	104.45	105.90	105.89	27,699
2025-07-08	104.43	106.00	103.25	105.45	105.44	70,370
2025-07-07	104.80	105.55	104.30	104.35	104.34	28,829
2025-07-04	105.50	105.65	104.03	105.25	105.24	47,246
2025-07-03	107.75	107.75	105.79	106.15	106.14	15,683
2025-07-02	104.75	107.55	104.13	106.32	106.31	51,059
2025-07-01	103.55	104.78	102.80	104.55	104.54	10,165
2025-06-30	105.10	105.30	103.40	103.65	103.64	9,058
2025-06-27	103.95	104.65	103.28	103.55	103.54	36,233
2025-06-26	103.65	103.65	101.80	102.98	102.97	33,124
2025-06-25	104.78	105.80	103.25	103.35	103.34	12,307
2025-06-24	104.98	105.20	103.25	104.25	104.24	44,931
2025-06-23	102.10	103.18	101.95	102.10	102.09	108,291
2025-06-20	102.80	104.85	102.60	103.04	103.03	54,614
2025-06-19	102.35	103.53	101.20	102.80	102.79	15,088
2025-06-18	103.85	104.70	102.35	103.45	103.44	25,144
2025-06-17	104.90	106.90	104.35	105.60	105.59	63,989
2025-06-16	104.75	106.35	104.60	105.36	105.35	127,618
2025-06-13	107.10	107.10	104.95	104.95	104.94	8,695
2025-06-12	110.25	110.25	107.55	108.14	108.13	334,053
2025-06-11	110.30	111.65	110.30	111.02	111.00	13,515
2025-06-10	107.00	110.35	107.00	110.34	110.33	34,341
2025-06-06	106.35	106.95	105.80	106.69	106.68	30,274
2025-06-05	107.10	107.50	105.20	106.35	106.34	104,955
2025-06-04	105.00	107.23	105.00	106.50	106.49	14,671
2025-06-03	104.70	105.00	103.50	104.40	104.39	63,289
2025-06-02	105.00	105.05	103.30	103.95	103.94	37,097
2025-05-30	106.60	107.85	105.55	107.45	107.44	19,502
2025-05-28	108.45	109.15	107.15	107.15	107.14	26,096
2025-05-27	108.15	109.80	107.70	109.35	109.34	9,884
2025-05-23	108.25	108.65	103.50	105.80	105.79	25,600
2025-05-22	108.00	108.90	107.15	107.80	107.79	21,496
2025-05-21	110.05	110.05	109.00	109.40	109.39	31,806
2025-05-20	111.90	111.90	110.00	110.57	110.56	66,277
2025-05-19	112.05	112.20	110.80	111.25	111.24	137,056
2025-05-16	112.40	114.00	112.33	113.87	113.86	36,759
2025-05-15	112.00	113.90	111.35	112.10	112.09	14,427
2025-05-14	114.15	114.15	112.40	113.27	113.25	7,081
2025-05-13	112.65	114.80	112.35	114.15	114.14	18,257
2025-05-12	109.73	112.30	108.20	110.01	110.00	94,480
2025-05-09	107.15	107.65	105.90	106.38	106.37	9,208
2025-05-08	104.18	106.35	103.55	105.85	105.84	361,399
2025-05-07	102.18	104.05	101.25	102.15	102.14	5,941

← NewerPage 6 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.