SAUHF - Straumann Holding AG
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 01, 2023 | 153.03 | 153.03 | 144.18 | 147.65 | 147.65 | 424 |
| May 31, 2023 | 148.55 | 148.55 | 144.20 | 147.70 | 147.70 | 300 |
| May 30, 2023 | 153.05 | 153.05 | 149.20 | 151.55 | 151.55 | 200 |
| May 26, 2023 | 152.05 | 152.25 | 149.70 | 149.90 | 149.90 | 400 |
| May 25, 2023 | 147.20 | 149.10 | 145.25 | 146.20 | 146.20 | 300 |
| May 24, 2023 | 147.30 | 147.30 | 142.75 | 146.60 | 146.60 | 300 |
| May 23, 2023 | 152.95 | 155.05 | 151.70 | 154.55 | 154.55 | 500 |
| May 22, 2023 | 154.95 | 158.75 | 154.95 | 155.75 | 155.75 | 100 |
| May 19, 2023 | 157.25 | 158.05 | 154.95 | 157.80 | 157.80 | 500 |
| May 18, 2023 | 155.45 | 155.70 | 146.50 | 155.70 | 155.70 | 400 |
| May 17, 2023 | 151.70 | 154.80 | 151.50 | 151.95 | 151.95 | 200 |
| May 16, 2023 | 154.00 | 156.55 | 153.25 | 156.55 | 156.55 | 200 |
| May 15, 2023 | 160.00 | 161.00 | 156.35 | 158.00 | 158.00 | 900 |
| May 12, 2023 | 159.63 | 161.25 | 157.08 | 161.00 | 161.00 | 1,100 |
| May 11, 2023 | 159.25 | 160.75 | 157.25 | 157.75 | 157.75 | 300 |
| May 10, 2023 | 158.75 | 159.25 | 155.75 | 155.85 | 155.85 | 300 |
| May 09, 2023 | 151.95 | 156.05 | 151.70 | 153.10 | 153.10 | 300 |
| May 08, 2023 | 159.00 | 160.00 | 156.00 | 157.00 | 157.00 | 400 |
| May 05, 2023 | 158.75 | 161.15 | 155.15 | 161.15 | 161.15 | 400 |
| May 04, 2023 | 158.00 | 160.50 | 156.00 | 156.00 | 156.00 | 500 |
| May 03, 2023 | 159.25 | 166.32 | 152.42 | 154.87 | 154.87 | 800 |
| May 02, 2023 | 147.56 | 152.91 | 144.25 | 146.54 | 146.54 | 500 |
| May 01, 2023 | 152.95 | 152.95 | 143.75 | 143.75 | 143.75 | 300 |
| Apr 28, 2023 | 145.90 | 152.40 | 145.65 | 148.20 | 148.20 | 300 |
| Apr 27, 2023 | 146.75 | 149.25 | 145.15 | 148.60 | 148.60 | 200 |
| Apr 26, 2023 | 152.25 | 156.61 | 147.54 | 151.65 | 151.65 | 600 |
| Apr 25, 2023 | 152.45 | 154.75 | 150.75 | 150.85 | 150.85 | 900 |
| Apr 24, 2023 | 157.05 | 157.30 | 154.25 | 154.25 | 154.25 | 500 |
| Apr 21, 2023 | 155.05 | 156.05 | 152.50 | 153.20 | 153.20 | 500 |
| Apr 20, 2023 | 151.85 | 158.75 | 147.80 | 149.95 | 149.95 | 400 |
| Apr 19, 2023 | 154.51 | 157.75 | 147.00 | 147.00 | 147.00 | 200 |
| Apr 18, 2023 | 160.21 | 160.37 | 154.22 | 154.62 | 154.62 | 100 |
| Apr 17, 2023 | 150.22 | 160.75 | 147.88 | 148.00 | 148.00 | 400 |
| Apr 14, 2023 | 158.26 | 159.50 | 148.50 | 148.50 | 148.50 | 200 |
| Apr 13, 2023 | 153.00 | 157.67 | 152.70 | 152.70 | 152.70 | 200 |
| Apr 12, 2023 | 150.00 | 155.55 | 147.82 | 151.15 | 151.15 | 1,800 |
| Apr 11, 2023 | 148.94 | 149.75 | 147.60 | 147.80 | 147.80 | 900 |
| Apr 11, 2023 | 0.88 Dividend | |||||
| Apr 10, 2023 | 142.51 | 148.17 | 142.51 | 148.17 | 147.29 | 200 |
| Apr 06, 2023 | 147.00 | 149.10 | 146.20 | 146.20 | 145.33 | 100 |
| Apr 05, 2023 | 147.35 | 148.00 | 145.25 | 146.15 | 145.28 | 400 |
| Apr 04, 2023 | 147.15 | 148.15 | 146.35 | 148.15 | 147.27 | 1,400 |
| Apr 03, 2023 | 147.85 | 148.10 | 142.81 | 147.90 | 147.02 | 400 |
| Mar 31, 2023 | 149.00 | 149.70 | 147.60 | 147.60 | 146.72 | 200 |
| Mar 30, 2023 | 146.45 | 149.35 | 146.45 | 149.15 | 148.26 | 200 |
| Mar 29, 2023 | 139.45 | 142.05 | 139.40 | 139.40 | 138.57 | 200 |
| Mar 28, 2023 | 137.20 | 140.70 | 132.20 | 134.40 | 133.60 | 300 |
| Mar 27, 2023 | 139.70 | 144.00 | 137.75 | 138.45 | 137.63 | 300 |
| Mar 24, 2023 | 139.55 | 141.25 | 135.40 | 135.45 | 134.65 | 800 |
| Mar 23, 2023 | 140.20 | 144.10 | 139.55 | 142.75 | 141.90 | 700 |
| Mar 22, 2023 | 137.95 | 142.50 | 136.25 | 138.47 | 137.65 | 200 |
| Mar 21, 2023 | 137.35 | 139.15 | 135.40 | 136.60 | 135.79 | 200 |
| Mar 20, 2023 | 135.15 | 137.35 | 133.85 | 133.85 | 133.06 | 100 |
| Mar 17, 2023 | 135.65 | 138.05 | 131.10 | 137.24 | 136.42 | 2,800 |
| Mar 16, 2023 | 134.40 | 137.90 | 133.65 | 137.65 | 136.83 | 200 |
| Mar 15, 2023 | 134.10 | 134.35 | 130.60 | 132.85 | 132.06 | 700 |
| Mar 14, 2023 | 140.60 | 141.10 | 137.26 | 141.10 | 140.26 | 700 |
| Mar 13, 2023 | 135.85 | 137.35 | 133.90 | 134.40 | 133.60 | 300 |
| Mar 10, 2023 | 133.50 | 136.40 | 132.25 | 133.85 | 133.06 | 100 |
| Mar 09, 2023 | 137.15 | 140.10 | 136.50 | 136.50 | 135.69 | 300 |
| Mar 08, 2023 | 136.35 | 137.85 | 133.40 | 133.40 | 132.61 | 400 |
| Mar 07, 2023 | 137.95 | 140.55 | 135.45 | 135.45 | 134.65 | 200 |
| Mar 06, 2023 | 138.25 | 141.90 | 137.61 | 140.18 | 139.35 | 800 |
| Mar 03, 2023 | 136.90 | 140.65 | 136.90 | 138.10 | 137.28 | 400 |
| Mar 02, 2023 | 131.60 | 138.77 | 131.60 | 138.77 | 137.95 | 400 |
| Mar 01, 2023 | 133.00 | 133.05 | 130.70 | 130.95 | 130.17 | 700 |
| Feb 28, 2023 | 132.85 | 133.65 | 131.35 | 133.15 | 132.36 | 100 |
| Feb 27, 2023 | 134.10 | 138.00 | 134.10 | 137.20 | 136.39 | 22,300 |
| Feb 24, 2023 | 134.02 | 136.20 | 133.35 | 134.35 | 133.55 | 1,600 |
| Feb 23, 2023 | 140.36 | 140.96 | 133.00 | 133.00 | 132.21 | 400 |
| Feb 22, 2023 | 133.10 | 136.78 | 130.92 | 136.21 | 135.40 | 200 |
| Feb 21, 2023 | 136.60 | 140.35 | 135.60 | 135.60 | 134.79 | 200 |
| Feb 17, 2023 | 139.10 | 141.50 | 137.15 | 140.90 | 140.06 | 1,200 |
| Feb 16, 2023 | 143.10 | 144.50 | 140.75 | 141.30 | 140.46 | 500 |
| Feb 15, 2023 | 141.00 | 141.65 | 138.90 | 139.15 | 138.32 | 200 |
| Feb 14, 2023 | 140.15 | 142.35 | 138.00 | 141.25 | 140.41 | 300 |
| Feb 13, 2023 | 135.85 | 136.90 | 134.10 | 134.35 | 133.55 | 100 |
| Feb 10, 2023 | 138.95 | 139.19 | 132.00 | 136.15 | 135.34 | 600 |
| Feb 09, 2023 | 139.65 | 140.65 | 137.60 | 140.15 | 139.32 | 300 |
| Feb 08, 2023 | 142.45 | 144.55 | 139.75 | 142.60 | 141.75 | 200 |
| Feb 07, 2023 | 139.60 | 145.11 | 138.10 | 145.11 | 144.25 | 300 |
| Feb 06, 2023 | 139.81 | 144.50 | 135.06 | 136.25 | 135.44 | 36,800 |
| Feb 03, 2023 | 142.00 | 147.20 | 138.11 | 146.95 | 146.08 | 2,600 |
| Feb 02, 2023 | 144.65 | 148.85 | 144.65 | 145.65 | 144.78 | 500 |
| Feb 01, 2023 | 133.90 | 135.93 | 129.17 | 129.17 | 128.40 | 700 |
| Jan 31, 2023 | 127.85 | 129.95 | 127.85 | 128.05 | 127.29 | 200 |
| Jan 30, 2023 | 131.65 | 133.15 | 129.85 | 132.40 | 131.61 | 900 |
| Jan 27, 2023 | 136.35 | 136.65 | 133.85 | 136.65 | 135.84 | 400 |
| Jan 26, 2023 | 136.65 | 137.65 | 134.51 | 135.10 | 134.30 | 500 |
| Jan 25, 2023 | 130.00 | 131.90 | 128.26 | 129.30 | 128.53 | 600 |
| Jan 24, 2023 | 133.25 | 133.25 | 129.01 | 130.30 | 129.53 | 1,500 |
| Jan 23, 2023 | 133.60 | 134.07 | 130.00 | 134.07 | 133.27 | 2,100 |
| Jan 20, 2023 | 131.50 | 132.00 | 128.20 | 132.00 | 131.22 | 3,200 |
| Jan 19, 2023 | 132.90 | 132.95 | 130.35 | 132.95 | 132.16 | 1,100 |
| Jan 18, 2023 | 134.90 | 137.50 | 133.00 | 133.85 | 133.06 | 1,800 |
| Jan 17, 2023 | 135.10 | 139.01 | 131.25 | 133.07 | 132.28 | 2,500 |
| Jan 13, 2023 | 129.40 | 130.65 | 127.80 | 130.65 | 129.87 | 400 |
| Jan 12, 2023 | 123.50 | 128.67 | 122.50 | 123.86 | 123.12 | 600 |
| Jan 11, 2023 | 124.25 | 126.40 | 124.25 | 125.80 | 125.05 | 800 |
| Jan 10, 2023 | 124.60 | 126.70 | 124.30 | 124.30 | 123.56 | 500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.