Straumann Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	92.840	94.280	92.600	94.200	94.200	4,276
2026-10-14	92.460	93.910	92.460	92.880	92.880	90,346
2026-10-13	91.660	93.040	91.420	93.040	93.040	59,734
2026-10-12	90.000	91.580	89.600	91.480	91.480	14,321
2026-10-09	88.400	90.090	88.400	89.380	89.380	94,315
2026-10-08	88.830	89.320	87.020	89.140	89.140	260,997
2026-10-07	92.420	93.000	91.120	91.120	91.120	3,914
2026-10-06	91.000	93.360	91.000	92.440	92.440	49,725
2026-10-05	89.750	92.000	89.340	91.260	91.260	13,217
2026-10-02	90.300	92.040	89.340	89.800	89.800	96,401
2026-10-01	91.500	92.800	90.500	91.260	91.260	12,178
2026-09-30	94.020	94.210	91.540	91.540	91.540	11,440
2026-09-29	96.000	96.720	92.568	92.568	92.568	14,990
2026-09-28	98.140	99.090	96.740	96.820	96.820	7,525
2026-09-25	97.220	98.220	96.540	97.200	97.200	8,391
2026-09-24	97.140	97.940	96.080	96.380	96.380	84,149
2026-09-23	97.820	98.380	97.120	97.180	97.180	3,608
2026-09-22	96.740	98.160	95.460	97.980	97.980	380,460
2026-09-21	95.000	97.110	92.060	96.760	96.760	371,073
2026-09-18	95.260	95.540	94.095	94.112	94.112	160,133
2026-09-17	95.200	96.733	94.600	95.059	95.059	80,584
2026-09-16	95.110	96.075	94.180	95.190	95.190	55,167
2026-09-15	95.300	95.970	94.280	95.960	95.960	373,375
2026-09-14	95.980	96.950	95.160	95.624	95.624	88,302
2026-09-11	94.280	94.900	93.820	94.504	94.504	104,958
2026-09-10	93.200	94.780	93.040	94.067	94.067	947,830
2026-09-09	93.100	93.800	92.020	92.428	92.428	394,929
2026-09-08	92.700	94.760	92.500	93.325	93.325	136,529
2026-09-07	93.000	93.940	92.750	93.009	93.009	124,011
2026-09-04	95.120	95.440	93.928	93.940	93.940	199,448
2026-09-03	96.540	96.720	94.040	95.157	95.157	111,186
2026-09-02	97.160	97.160	95.120	96.090	96.090	71,475
2026-09-01	96.160	97.520	95.700	97.395	97.395	441,812
2026-08-28	92.200	94.660	91.900	94.201	94.201	152,101
2026-08-27	93.200	93.362	92.000	92.241	92.241	103,592
2026-08-26	92.120	94.000	90.160	93.468	93.468	149,623
2026-08-25	94.000	94.000	91.529	92.307	92.307	136,512
2026-08-24	93.360	94.040	92.048	93.501	93.501	61,361
2026-08-21	92.200	93.480	92.080	93.230	93.230	206,717
2026-08-20	97.600	97.600	95.030	95.553	95.553	113,750
2026-08-19	93.540	97.490	91.500	97.239	97.239	275,276
2026-08-18	99.250	100.01	99.100	99.787	99.787	349,565
2026-08-17	102.00	102.62	100.26	100.50	100.50	48,739
2026-08-14	102.10	102.95	101.85	102.31	102.31	100,665
2026-08-13	104.25	104.25	101.65	102.07	102.07	63,901
2026-08-12	103.60	104.88	102.33	102.50	102.50	48,189
2026-08-11	103.20	104.70	102.95	104.38	104.38	49,494
2026-08-10	104.00	104.00	102.25	102.80	102.80	45,164
2026-08-07	102.20	103.65	102.05	102.90	102.90	115,010
2026-08-06	104.35	105.00	102.00	102.70	102.70	96,963
2026-08-05	104.40	105.00	103.95	104.44	104.44	38,495
2026-08-04	102.50	104.00	101.15	102.72	102.72	26,971
2026-08-03	100.90	103.28	100.90	102.88	102.88	47,008
2026-07-31	102.85	102.85	99.875	99.900	99.900	91,750
2026-07-30	102.00	102.10	100.60	101.85	101.85	70,722
2026-07-29	101.90	102.50	100.70	102.30	102.30	38,723
2026-07-28	97.180	101.01	96.900	98.543	98.543	198,852
2026-07-27	97.540	97.620	96.640	97.065	97.065	73,520
2026-07-24	96.320	97.020	95.580	96.120	96.120	46,987
2026-07-23	97.140	97.240	95.830	96.529	96.529	100,683

Page 1 of 21 · 1,239 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.