Straumann Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 103.70 | 105.10 | 101.15 | 101.61 | 101.60 | 67,793 |
| 2025-05-02 | 102.90 | 104.45 | 101.50 | 104.45 | 104.44 | 275,719 |
| 2025-04-30 | 103.95 | 104.80 | 99.310 | 100.65 | 100.64 | 94,472 |
| 2025-04-29 | 103.00 | 103.45 | 101.63 | 102.95 | 102.94 | 257,118 |
| 2025-04-28 | 102.05 | 103.00 | 101.65 | 102.48 | 102.46 | 7,796 |
| 2025-04-25 | 101.95 | 102.45 | 101.43 | 101.98 | 101.96 | 79,698 |
| 2025-04-24 | 99.240 | 101.35 | 99.060 | 101.00 | 100.99 | 29,575 |
| 2025-04-23 | 99.120 | 101.75 | 98.676 | 99.740 | 99.729 | 49,458 |
| 2025-04-22 | 96.600 | 97.120 | 94.040 | 95.520 | 95.510 | 109,059 |
| 2025-04-17 | 96.740 | 96.920 | 95.820 | 96.441 | 96.430 | 9,406 |
| 2025-04-16 | 94.000 | 95.500 | 93.060 | 93.968 | 93.958 | 75,129 |
| 2025-04-15 | 97.260 | 98.340 | 97.140 | 97.420 | 97.409 | 333,418 |
| 2025-04-14 | 96.160 | 97.310 | 95.810 | 96.790 | 96.779 | 42,810 |
| 2025-04-11 | 97.580 | 97.580 | 93.280 | 95.240 | 95.224 | 380,489 |
| 2025-04-10 | 107.00 | 107.00 | 96.520 | 98.953 | 98.936 | 42,014 |
| 2025-04-09 | 91.710 | 93.490 | 90.020 | 93.490 | 93.474 | 211,237 |
| 2025-04-08 | 94.980 | 96.080 | 91.900 | 94.600 | 94.584 | 67,541 |
| 2025-04-07 | 83.800 | 96.780 | 83.360 | 90.087 | 90.072 | 56,417 |
| 2025-04-04 | 98.360 | 98.580 | 90.830 | 92.603 | 92.587 | 171,563 |
| 2025-04-03 | 99.040 | 101.75 | 98.460 | 100.87 | 100.85 | 63,872 |
| 2025-04-02 | 105.65 | 105.75 | 103.50 | 104.83 | 104.81 | 86,052 |
| 2025-04-01 | 107.65 | 107.65 | 106.10 | 106.65 | 106.63 | 40,807 |
| 2025-03-31 | 106.90 | 107.10 | 104.25 | 105.32 | 105.30 | 56,869 |
| 2025-03-28 | 109.20 | 110.50 | 108.43 | 109.83 | 109.82 | 65,499 |
| 2025-03-27 | 109.90 | 109.90 | 107.60 | 109.70 | 109.68 | 60,141 |
| 2025-03-26 | 113.85 | 114.00 | 110.05 | 110.80 | 110.78 | 33,841 |
| 2025-03-25 | 113.70 | 114.90 | 113.65 | 113.70 | 113.68 | 32,466 |
| 2025-03-24 | 113.60 | 113.95 | 112.45 | 113.34 | 113.32 | 103,390 |
| 2025-03-21 | 113.60 | 113.78 | 110.95 | 112.35 | 112.33 | 38,023 |
| 2025-03-20 | 114.90 | 116.65 | 114.70 | 115.99 | 115.97 | 40,823 |
| 2025-03-19 | 115.60 | 115.80 | 114.40 | 115.23 | 115.21 | 17,461 |
| 2025-03-18 | 115.60 | 116.80 | 115.60 | 116.15 | 116.13 | 6,301 |
| 2025-03-17 | 114.40 | 115.60 | 114.40 | 115.13 | 115.11 | 175,794 |
| 2025-03-14 | 112.40 | 114.60 | 112.30 | 113.86 | 113.84 | 72,350 |
| 2025-03-13 | 113.65 | 114.50 | 111.45 | 112.02 | 112.00 | 97,611 |
| 2025-03-12 | 114.10 | 114.95 | 113.45 | 114.14 | 114.12 | 108,243 |
| 2025-03-11 | 116.60 | 117.10 | 112.95 | 113.28 | 113.26 | 14,562 |
| 2025-03-10 | 119.20 | 119.90 | 116.40 | 117.90 | 117.88 | 26,894 |
| 2025-03-07 | 117.00 | 117.80 | 115.30 | 116.33 | 116.31 | 22,998 |
| 2025-03-06 | 122.00 | 122.00 | 117.20 | 119.42 | 119.40 | 16,540 |
| 2025-03-05 | 122.15 | 122.90 | 120.63 | 121.18 | 121.16 | 266,085 |
| 2025-03-04 | 122.15 | 122.35 | 118.95 | 120.29 | 120.27 | 86,411 |
| 2025-03-03 | 122.40 | 124.50 | 121.50 | 121.95 | 121.93 | 107,214 |
| 2025-02-28 | 121.85 | 122.20 | 120.55 | 122.05 | 122.03 | 31,453 |
| 2025-02-27 | 122.60 | 123.60 | 121.35 | 122.65 | 122.63 | 14,289 |
| 2025-02-26 | 123.10 | 124.05 | 120.95 | 122.58 | 122.56 | 28,955 |
| 2025-02-25 | 124.95 | 126.70 | 122.90 | 124.24 | 124.22 | 14,382 |
| 2025-02-24 | 129.10 | 129.85 | 123.90 | 125.71 | 125.69 | 139,448 |
| 2025-02-21 | 133.60 | 133.65 | 130.50 | 132.84 | 132.81 | 26,508 |
| 2025-02-20 | 134.00 | 134.00 | 131.15 | 132.50 | 132.48 | 9,886 |
| 2025-02-19 | 124.20 | 134.40 | 123.00 | 133.75 | 133.72 | 36,797 |
| 2025-02-18 | 128.10 | 129.85 | 127.15 | 128.10 | 128.08 | 25,469 |
| 2025-02-17 | 127.00 | 128.85 | 126.85 | 128.85 | 128.83 | 3,825 |
| 2025-02-14 | 126.55 | 127.90 | 126.55 | 127.43 | 127.41 | 18,710 |
| 2025-02-13 | 124.45 | 127.45 | 123.83 | 127.44 | 127.41 | 35,219 |
| 2025-02-12 | 122.30 | 123.05 | 119.60 | 122.35 | 122.33 | 41,744 |
| 2025-02-11 | 125.40 | 126.00 | 122.20 | 125.28 | 125.26 | 64,553 |
| 2025-02-10 | 126.50 | 126.90 | 124.90 | 125.50 | 125.48 | 13,804 |
| 2025-02-07 | 127.30 | 128.60 | 126.30 | 127.95 | 127.93 | 123,160 |
| 2025-02-06 | 127.30 | 128.15 | 125.35 | 127.35 | 127.33 | 53,571 |
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.