Straumann Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 117.95 | 118.25 | 115.80 | 116.28 | 116.26 | 5,364 |
| 2024-11-04 | 116.80 | 118.15 | 115.35 | 116.85 | 116.83 | 30,765 |
| 2024-11-01 | 114.05 | 116.35 | 114.05 | 116.25 | 116.23 | 3,908 |
| 2024-10-31 | 115.00 | 115.30 | 113.80 | 114.50 | 114.48 | 66,485 |
| 2024-10-30 | 117.80 | 117.80 | 114.30 | 115.75 | 115.73 | 8,805 |
| 2024-10-29 | 118.70 | 119.95 | 112.40 | 117.69 | 117.67 | 40,227 |
| 2024-10-28 | 127.70 | 127.70 | 126.10 | 127.40 | 127.38 | 30,478 |
| 2024-10-25 | 128.65 | 128.65 | 126.70 | 127.81 | 127.79 | 80,792 |
| 2024-10-24 | 126.00 | 128.60 | 125.55 | 128.35 | 128.33 | 136,160 |
| 2024-10-23 | 128.00 | 129.95 | 126.10 | 126.10 | 126.08 | 2,263 |
| 2024-10-22 | 128.70 | 128.75 | 127.35 | 128.05 | 128.03 | 2,891 |
| 2024-10-21 | 129.35 | 129.80 | 128.05 | 128.55 | 128.53 | 23,897 |
| 2024-10-18 | 130.00 | 131.40 | 129.04 | 130.60 | 130.58 | 3,615 |
| 2024-10-17 | 129.95 | 130.25 | 128.05 | 128.79 | 128.77 | 136,466 |
| 2024-10-16 | 125.55 | 130.25 | 125.55 | 128.56 | 128.54 | 17,336 |
| 2024-10-15 | 132.45 | 132.45 | 128.05 | 132.31 | 132.29 | 10,717 |
| 2024-10-14 | 131.05 | 132.25 | 131.00 | 131.83 | 131.81 | 11,993 |
| 2024-10-11 | 132.35 | 132.35 | 130.80 | 130.80 | 130.78 | 380,297 |
| 2024-10-10 | 131.55 | 132.45 | 130.60 | 132.25 | 132.23 | 3,000 |
| 2024-10-09 | 133.05 | 133.40 | 131.20 | 131.20 | 131.18 | 17,023 |
| 2024-10-08 | 130.45 | 133.15 | 130.25 | 132.10 | 132.07 | 5,373 |
| 2024-10-07 | 138.25 | 138.45 | 132.70 | 133.50 | 133.48 | 20,462 |
| 2024-10-04 | 135.75 | 138.45 | 135.65 | 137.05 | 137.03 | 6,499 |
| 2024-10-03 | 138.35 | 138.35 | 135.15 | 136.10 | 136.08 | 3,577 |
| 2024-10-02 | 138.00 | 138.30 | 136.15 | 138.30 | 138.28 | 14,173 |
| 2024-10-01 | 138.80 | 140.25 | 137.15 | 139.13 | 139.10 | 4,651 |
| 2024-09-30 | 137.90 | 140.15 | 137.40 | 138.53 | 138.50 | 15,356 |
| 2024-09-27 | 133.88 | 138.90 | 133.88 | 138.90 | 138.88 | 13,667 |
| 2024-09-26 | 132.20 | 135.45 | 132.20 | 134.13 | 134.11 | 46,795 |
| 2024-09-25 | 126.50 | 132.10 | 126.50 | 129.97 | 129.95 | 15,493 |
| 2024-09-24 | 125.95 | 126.25 | 124.15 | 125.55 | 125.53 | 10,977 |
| 2024-09-23 | 121.70 | 124.95 | 121.70 | 123.70 | 123.68 | 56,522 |
| 2024-09-20 | 128.05 | 128.05 | 124.80 | 126.88 | 126.86 | 104,281 |
| 2024-09-19 | 128.25 | 129.30 | 127.35 | 127.86 | 127.84 | 8,149 |
| 2024-09-18 | 127.90 | 127.90 | 124.60 | 125.17 | 125.15 | 17,881 |
| 2024-09-17 | 123.95 | 127.15 | 123.85 | 126.69 | 126.67 | 305,268 |
| 2024-09-16 | 123.10 | 124.10 | 122.80 | 123.05 | 123.03 | 2,676 |
| 2024-09-13 | 123.40 | 124.00 | 122.05 | 123.74 | 123.72 | 16,168 |
| 2024-09-12 | 120.70 | 120.83 | 118.05 | 118.43 | 118.40 | 128,439 |
| 2024-09-11 | 117.55 | 119.00 | 116.70 | 117.80 | 117.78 | 11,595 |
| 2024-09-10 | 117.60 | 119.80 | 117.40 | 118.46 | 118.44 | 6,514 |
| 2024-09-09 | 117.45 | 118.40 | 114.10 | 117.36 | 117.34 | 18,389 |
| 2024-09-06 | 116.20 | 118.10 | 115.85 | 116.64 | 116.62 | 45,378 |
| 2024-09-05 | 119.60 | 119.60 | 117.10 | 117.83 | 117.81 | 12,508 |
| 2024-09-04 | 118.75 | 120.30 | 118.50 | 119.33 | 119.31 | 9,897 |
| 2024-09-03 | 122.95 | 124.35 | 122.25 | 123.37 | 123.35 | 4,813 |
| 2024-09-02 | 125.05 | 125.15 | 122.35 | 123.06 | 123.04 | 3,546 |
| 2024-08-30 | 124.65 | 126.35 | 124.65 | 125.50 | 125.48 | 9,419 |
| 2024-08-29 | 124.20 | 126.10 | 124.20 | 125.23 | 125.20 | 10,147 |
| 2024-08-28 | 125.30 | 125.95 | 123.60 | 124.98 | 124.96 | 3,313 |
| 2024-08-27 | 125.85 | 125.85 | 123.05 | 123.93 | 123.91 | 431,000 |
| 2024-08-23 | 123.65 | 126.90 | 123.65 | 126.06 | 126.04 | 14,050 |
| 2024-08-22 | 126.25 | 127.40 | 126.05 | 126.05 | 126.03 | 156,885 |
| 2024-08-21 | 125.75 | 127.15 | 125.50 | 126.33 | 126.31 | 391,009 |
| 2024-08-20 | 126.75 | 128.00 | 126.00 | 126.99 | 126.97 | 5,157 |
| 2024-08-19 | 126.30 | 127.80 | 125.70 | 127.09 | 127.07 | 20,375 |
| 2024-08-16 | 123.70 | 125.55 | 123.35 | 124.77 | 124.75 | 10,579 |
| 2024-08-15 | 124.75 | 126.45 | 121.70 | 125.09 | 125.07 | 792,789 |
| 2024-08-14 | 122.00 | 128.15 | 121.40 | 125.95 | 125.93 | 36,166 |
| 2024-08-13 | 112.00 | 112.00 | 109.80 | 110.43 | 110.41 | 25,878 |
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.