Straumann Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 127.75 | 128.35 | 127.30 | 127.70 | 127.68 | 43,769 |
| 2025-02-04 | 127.75 | 128.65 | 126.95 | 127.75 | 127.73 | 46,080 |
| 2025-02-03 | 125.85 | 128.05 | 125.00 | 127.67 | 127.64 | 136,822 |
| 2025-01-31 | 132.65 | 132.65 | 130.35 | 131.85 | 131.83 | 7,806 |
| 2025-01-30 | 130.55 | 133.05 | 130.55 | 132.70 | 132.68 | 9,190 |
| 2025-01-29 | 133.50 | 133.55 | 131.85 | 133.01 | 132.98 | 6,581 |
| 2025-01-28 | 132.60 | 134.20 | 132.20 | 133.47 | 133.45 | 28,924 |
| 2025-01-27 | 129.90 | 131.50 | 129.50 | 130.27 | 130.24 | 33,035 |
| 2025-01-24 | 131.00 | 131.80 | 130.30 | 130.80 | 130.78 | 65,554 |
| 2025-01-23 | 129.35 | 129.75 | 128.00 | 129.35 | 129.33 | 12,065 |
| 2025-01-22 | 128.40 | 129.45 | 128.00 | 129.45 | 129.43 | 5,671 |
| 2025-01-21 | 125.70 | 128.05 | 125.55 | 126.04 | 126.02 | 10,502 |
| 2025-01-20 | 123.30 | 124.81 | 122.85 | 124.81 | 124.79 | 12,910 |
| 2025-01-17 | 121.95 | 123.65 | 121.30 | 122.00 | 121.98 | 37,574 |
| 2025-01-16 | 123.75 | 123.75 | 120.45 | 121.15 | 121.13 | 8,451 |
| 2025-01-15 | 118.45 | 121.50 | 116.65 | 119.73 | 119.71 | 15,324 |
| 2025-01-14 | 118.10 | 119.95 | 118.10 | 118.50 | 118.48 | 124,120 |
| 2025-01-13 | 118.65 | 118.75 | 116.35 | 117.44 | 117.42 | 7,604 |
| 2025-01-10 | 118.10 | 122.08 | 118.10 | 119.26 | 119.24 | 30,311 |
| 2025-01-09 | 116.25 | 117.15 | 115.65 | 116.80 | 116.78 | 1,966 |
| 2025-01-08 | 116.65 | 118.05 | 115.00 | 115.65 | 115.63 | 4,136 |
| 2025-01-07 | 114.55 | 117.45 | 114.55 | 117.00 | 116.98 | 22,632 |
| 2025-01-06 | 113.75 | 116.00 | 113.75 | 114.95 | 114.93 | 6,703 |
| 2025-01-03 | 115.00 | 115.00 | 112.25 | 112.75 | 112.73 | 21,076 |
| 2024-12-30 | 114.60 | 115.10 | 113.60 | 114.25 | 114.23 | 4,889 |
| 2024-12-27 | 114.80 | 115.85 | 114.55 | 115.13 | 115.11 | 11,895 |
| 2024-12-23 | 113.70 | 114.55 | 112.80 | 114.21 | 114.20 | 7,155 |
| 2024-12-20 | 113.33 | 114.15 | 111.40 | 112.05 | 112.03 | 73,454 |
| 2024-12-19 | 115.65 | 116.00 | 113.50 | 114.03 | 114.01 | 50,668 |
| 2024-12-18 | 118.45 | 118.80 | 116.95 | 117.99 | 117.97 | 27,425 |
| 2024-12-17 | 117.40 | 118.95 | 117.40 | 118.20 | 118.18 | 87,312 |
| 2024-12-16 | 117.10 | 118.45 | 116.95 | 117.51 | 117.49 | 4,529 |
| 2024-12-13 | 118.05 | 119.20 | 118.05 | 118.78 | 118.75 | 11,461 |
| 2024-12-12 | 118.45 | 119.55 | 117.15 | 118.02 | 118.00 | 88,848 |
| 2024-12-11 | 116.65 | 118.55 | 115.20 | 117.50 | 117.48 | 10,795 |
| 2024-12-10 | 118.00 | 118.35 | 117.15 | 117.57 | 117.55 | 19,852 |
| 2024-12-09 | 116.55 | 117.95 | 116.30 | 117.80 | 117.78 | 28,452 |
| 2024-12-06 | 113.30 | 116.70 | 113.30 | 114.25 | 114.23 | 48,512 |
| 2024-12-05 | 114.85 | 115.10 | 114.15 | 114.45 | 114.43 | 262,540 |
| 2024-12-04 | 116.25 | 116.50 | 115.40 | 116.00 | 115.98 | 5,546 |
| 2024-12-03 | 115.65 | 117.00 | 114.15 | 114.45 | 114.43 | 6,437 |
| 2024-12-02 | 113.75 | 114.95 | 113.35 | 114.08 | 114.06 | 4,581 |
| 2024-11-29 | 114.20 | 114.75 | 113.55 | 114.25 | 114.23 | 85,405 |
| 2024-11-28 | 115.55 | 115.55 | 113.70 | 114.68 | 114.66 | 107,552 |
| 2024-11-27 | 112.00 | 113.35 | 112.00 | 113.35 | 113.33 | 10,377 |
| 2024-11-26 | 111.85 | 113.20 | 111.00 | 112.25 | 112.23 | 178,066 |
| 2024-11-25 | 112.40 | 112.45 | 111.25 | 112.00 | 111.98 | 107,388 |
| 2024-11-22 | 109.00 | 112.00 | 109.00 | 110.91 | 110.89 | 972,179 |
| 2024-11-21 | 109.30 | 109.50 | 108.30 | 108.83 | 108.81 | 47,126 |
| 2024-11-20 | 111.35 | 112.30 | 110.20 | 111.20 | 111.18 | 139,146 |
| 2024-11-19 | 110.95 | 111.20 | 109.55 | 110.95 | 110.93 | 10,521 |
| 2024-11-18 | 110.60 | 111.05 | 109.60 | 110.65 | 110.63 | 248,098 |
| 2024-11-15 | 111.85 | 112.55 | 110.30 | 110.88 | 110.86 | 11,166 |
| 2024-11-14 | 110.50 | 113.40 | 110.50 | 112.62 | 112.60 | 111,148 |
| 2024-11-13 | 110.60 | 111.40 | 108.70 | 111.00 | 110.98 | 51,603 |
| 2024-11-12 | 114.55 | 114.55 | 110.65 | 110.96 | 110.94 | 280,846 |
| 2024-11-11 | 113.80 | 114.90 | 113.50 | 114.24 | 114.22 | 7,646 |
| 2024-11-08 | 113.40 | 114.90 | 112.75 | 113.79 | 113.77 | 29,115 |
| 2024-11-07 | 115.35 | 116.75 | 115.35 | 115.40 | 115.38 | 9,490 |
| 2024-11-06 | 121.00 | 121.00 | 113.95 | 116.69 | 116.67 | 19,387 |
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.