STMN.SW: Straumann Holding AG Historical Data

1999 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2.4254

CLOSE 2.4351

Low

LOW 1.27

High

HIGH 4.84

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1999	1.5	1.5	1.5	1.5
01/04/1999	1.5	1.5	1.45	1.45
01/05/1999	1.45	1.5	1.42	1.45
01/06/1999	1.45	1.48	1.45	1.45
01/07/1999	1.48	1.48	1.42	1.43
01/08/1999	1.5	1.54	1.5	1.5
01/11/1999	1.5	1.5	1.42	1.46
01/12/1999	1.46	1.46	1.43	1.45
01/13/1999	1.42	1.45	1.42	1.42
01/14/1999	1.43	1.43	1.4	1.4
01/15/1999	1.4	1.42	1.4	1.4
01/18/1999	1.45	1.45	1.45	1.45
01/19/1999	1.45	1.48	1.4	1.45
01/20/1999	1.45	1.45	1.4	1.4
01/21/1999	1.4	1.45	1.27	1.42
01/22/1999	1.42	1.45	1.4	1.45
01/25/1999	1.45	1.45	1.4	1.45
01/26/1999	1.35	1.48	1.35	1.48
01/27/1999	1.47	1.48	1.38	1.4
01/28/1999	1.4	1.5	1.4	1.5
01/29/1999	1.5	1.5	1.48	1.5
02/01/1999	1.5	1.54	1.5	1.54
02/02/1999	1.54	1.54	1.51	1.51
02/03/1999	1.51	1.52	1.48	1.52
02/04/1999	1.47	1.52	1.47	1.49
02/05/1999	1.49	1.5	1.49	1.5
02/08/1999	1.5	1.52	1.45	1.45
02/09/1999	1.5	1.5	1.46	1.46
02/10/1999	1.5	1.5	1.42	1.42
02/11/1999	1.42	1.5	1.42	1.5
02/12/1999	1.4	1.45	1.4	1.45
02/15/1999	1.45	1.45	1.45	1.45
02/16/1999	1.45	1.45	1.42	1.44
02/17/1999	1.44	1.45	1.44	1.45
02/18/1999	1.45	1.45	1.44	1.44
02/19/1999	1.43	1.45	1.42	1.45
02/22/1999	1.45	1.45	1.41	1.45
02/23/1999	1.45	1.45	1.45	1.45
02/24/1999	1.45	1.45	1.42	1.45
02/25/1999	1.45	1.45	1.43	1.45
02/26/1999	1.45	1.45	1.44	1.44
03/01/1999	1.44	1.47	1.44	1.47
03/02/1999	1.47	1.47	1.45	1.45
03/03/1999	1.45	1.48	1.45	1.48
03/04/1999	1.48	1.52	1.47	1.5
03/05/1999	1.48	1.52	1.48	1.52
03/08/1999	1.52	1.55	1.5	1.5
03/09/1999	1.5	1.5	1.5	1.5
03/10/1999	1.52	1.52	1.5	1.5
03/11/1999	1.5	1.5	1.49	1.5
03/12/1999	1.53	1.56	1.52	1.54
03/15/1999	1.54	1.58	1.54	1.56
03/16/1999	1.56	1.62	1.56	1.61
03/17/1999	1.63	1.63	1.59	1.63
03/18/1999	1.63	1.63	1.59	1.63
03/19/1999	1.63	1.75	1.61	1.69
03/22/1999	1.69	1.75	1.69	1.72
03/23/1999	1.72	1.74	1.68	1.71
03/24/1999	1.7	1.71	1.67	1.7
03/25/1999	1.7	1.71	1.68	1.68
03/26/1999	1.68	1.68	1.67	1.68
03/29/1999	1.68	1.72	1.65	1.71
03/30/1999	1.74	1.74	1.69	1.69
03/31/1999	1.69	1.73	1.68	1.68
04/01/1999	1.68	1.7	1.68	1.7
04/02/1999	1.7	1.7	1.7	1.7
04/05/1999	1.7	1.7	1.7	1.7
04/06/1999	1.73	1.73	1.7	1.7
04/07/1999	1.7	1.72	1.7	1.71
04/08/1999	1.72	1.72	1.68	1.69
04/09/1999	1.69	1.71	1.66	1.66
04/12/1999	1.71	1.74	1.66	1.7
04/13/1999	1.7	1.73	1.7	1.73
04/14/1999	1.73	1.73	1.69	1.73
04/15/1999	1.73	1.73	1.66	1.7
04/16/1999	1.67	1.77	1.67	1.77
04/19/1999	1.76	1.79	1.76	1.77
04/20/1999	1.76	1.77	1.73	1.75
04/21/1999	1.75	1.78	1.75	1.75
04/22/1999	1.75	1.93	1.75	1.9
04/23/1999	1.91	1.92	1.86	1.86
04/26/1999	1.88	1.88	1.84	1.88
04/27/1999	1.89	1.9	1.86	1.89
04/28/1999	1.89	1.99	1.88	1.98
04/29/1999	2	2	1.96	2
04/30/1999	2	2	1.98	1.98
05/03/1999	2	2	1.97	1.99
05/04/1999	2	2	1.97	1.98
05/05/1999	1.96	1.99	1.92	1.92
05/06/1999	1.95	1.95	1.9	1.92
05/07/1999	1.9	1.9	1.85	1.85
05/10/1999	1.85	1.98	1.85	1.92
05/11/1999	1.95	1.96	1.91	1.92
05/12/1999	1.92	1.92	1.9	1.9
05/13/1999	1.9	1.9	1.9	1.9
05/14/1999	1.9	1.91	1.85	1.85
05/17/1999	1.85	1.86	1.8	1.8
05/18/1999	1.83	1.83	1.83	1.83
05/19/1999	1.8	1.88	1.8	1.85
05/20/1999	1.88	1.92	1.85	1.92
05/21/1999	1.95	1.98	1.92	1.96
05/24/1999	1.96	1.96	1.96	1.96
05/25/1999	1.96	1.98	1.9	1.9
05/26/1999	1.9	1.93	1.88	1.93
05/27/1999	1.91	1.93	1.88	1.88
05/28/1999	1.86	1.88	1.86	1.87
05/31/1999	1.87	1.9	1.87	1.88
06/01/1999	1.88	1.89	1.85	1.85
06/02/1999	1.85	1.85	1.83	1.83
06/03/1999	1.83	1.88	1.83	1.88
06/04/1999	1.85	1.88	1.85	1.85
06/07/1999	1.85	1.9	1.85	1.9
06/08/1999	1.88	1.91	1.88	1.91
06/09/1999	1.91	1.92	1.86	1.86
06/10/1999	1.85	1.86	1.83	1.85
06/11/1999	1.85	1.92	1.85	1.88
06/14/1999	1.88	1.88	1.88	1.88
06/15/1999	1.95	1.95	1.9	1.9
06/16/1999	1.88	1.92	1.88	1.9
06/17/1999	1.9	1.94	1.89	1.9
06/18/1999	1.9	1.94	1.9	1.92
06/21/1999	1.92	1.98	1.92	1.98
06/22/1999	1.98	1.98	1.92	1.96
06/23/1999	1.96	1.96	1.92	1.95
06/24/1999	1.95	1.97	1.95	1.97
06/25/1999	1.97	1.98	1.95	1.98
06/28/1999	1.98	1.99	1.94	1.94
06/29/1999	1.94	1.98	1.94	1.96
06/30/1999	1.96	1.99	1.95	1.96
07/01/1999	1.96	1.99	1.96	1.99
07/02/1999	1.96	1.99	1.95	1.95
07/05/1999	1.96	2.08	1.96	2.08
07/06/1999	2.08	2.11	2.05	2.05
07/07/1999	2.05	2.2	2.05	2.18
07/08/1999	2.21	2.22	2.14	2.18
07/09/1999	2.15	2.2	2.15	2.19
07/12/1999	2.17	2.17	2.13	2.14
07/13/1999	2.14	2.15	2.1	2.1
07/14/1999	2.1	2.15	2.1	2.11
07/15/1999	2.11	2.17	2.11	2.15
07/16/1999	2.15	2.16	2.14	2.14
07/19/1999	2.14	2.17	2.11	2.14
07/20/1999	2.14	2.14	2.11	2.14
07/21/1999	2.14	2.14	2.11	2.12
07/22/1999	2.12	2.12	2.11	2.11
07/23/1999	2.1	2.14	2.08	2.14
07/26/1999	2.14	2.14	2.08	2.14
07/27/1999	2.15	2.2	2.13	2.14
07/28/1999	2.13	2.17	2.13	2.15
07/29/1999	2.15	2.21	2.15	2.2
07/30/1999	2.19	2.22	2.15	2.22
08/02/1999	2.24	2.24	2.15	2.19
08/03/1999	2.22	2.22	2.16	2.22
08/04/1999	2.22	2.22	2.16	2.2
08/05/1999	2.2	2.2	2.11	2.15
08/06/1999	2.15	2.17	2.13	2.17
08/09/1999	2.2	2.35	2.2	2.33
08/10/1999	2.33	2.33	2.25	2.28
08/11/1999	2.28	2.32	2.23	2.29
08/12/1999	2.38	2.47	2.33	2.47
08/13/1999	2.48	2.62	2.47	2.62
08/16/1999	2.63	2.75	2.63	2.74
08/17/1999	2.74	2.74	2.62	2.7
08/18/1999	2.66	2.95	2.58	2.86
08/19/1999	2.85	2.9	2.81	2.87
08/20/1999	2.85	2.89	2.83	2.88
08/23/1999	2.88	2.89	2.8	2.85
08/24/1999	2.84	2.89	2.8	2.84
08/25/1999	2.83	2.89	2.83	2.88
08/26/1999	2.88	2.89	2.85	2.85
08/27/1999	2.85	2.87	2.83	2.84
08/30/1999	2.85	2.85	2.83	2.83
08/31/1999	2.83	2.87	2.83	2.85
09/01/1999	2.8	2.9	2.75	2.9
09/02/1999	2.9	2.9	2.88	2.89
09/03/1999	2.89	2.9	2.89	2.89
09/06/1999	2.9	2.92	2.85	2.92
09/07/1999	2.9	2.94	2.9	2.92
09/08/1999	2.9	2.95	2.9	2.95
09/09/1999	2.95	2.95	2.9	2.92
09/10/1999	2.92	2.93	2.9	2.93
09/13/1999	2.93	2.93	2.89	2.89
09/14/1999	2.9	2.93	2.88	2.92
09/15/1999	2.93	2.94	2.92	2.93
09/16/1999	2.93	2.93	2.9	2.9
09/17/1999	2.9	2.97	2.9	2.95
09/20/1999	2.97	2.97	2.95	2.96
09/21/1999	2.97	3.1	2.97	3.1
09/22/1999	3.1	3.1	3.02	3.1
09/23/1999	3.12	3.23	3.1	3.22
09/24/1999	3.17	3.22	3.17	3.17
09/27/1999	3.22	3.25	3.17	3.2
09/28/1999	3.2	3.25	3.17	3.25
09/29/1999	3.25	3.42	3.2	3.42
09/30/1999	3.38	3.4	3.31	3.35
10/01/1999	3.35	3.35	3.28	3.28
10/04/1999	3.28	3.28	3.1	3.25
10/05/1999	3.19	3.21	3.15	3.17
10/06/1999	3.18	3.21	3.15	3.15
10/07/1999	3.15	3.22	3.15	3.21
10/08/1999	3.21	3.25	3.2	3.2
10/11/1999	3.2	3.23	3.2	3.23
10/12/1999	3.25	3.33	3.23	3.28
10/13/1999	3.28	3.4	3.28	3.4
10/14/1999	3.4	3.4	3.3	3.3
10/15/1999	3.3	3.35	3.1	3.15
10/18/1999	3.15	3.2	2.99	3.1
10/19/1999	3	3.08	3	3.08
10/20/1999	3.05	3.1	3	3.07
10/21/1999	3.07	3.07	2.99	3.03
10/22/1999	3.03	3.39	3.03	3.25
10/25/1999	3.25	3.4	3.25	3.35
10/26/1999	3.39	3.39	3.33	3.38
10/27/1999	3.25	3.38	3.25	3.38
10/28/1999	3.38	3.38	3.3	3.37
10/29/1999	3.38	3.4	3.35	3.38
11/01/1999	3.39	3.44	3.38	3.4
11/02/1999	3.42	3.42	3.37	3.39
11/03/1999	3.38	3.39	3.35	3.35
11/04/1999	3.37	3.38	3.34	3.34
11/05/1999	3.38	3.38	3.3	3.37
11/08/1999	3.36	3.36	3.3	3.34
11/09/1999	3.3	3.33	3.29	3.32
11/10/1999	3.35	3.35	3.25	3.3
11/11/1999	3.3	3.3	3.28	3.3
11/12/1999	3.3	3.3	3.3	3.3
11/15/1999	3.26	3.28	3.13	3.28
11/16/1999	3.28	3.28	3.21	3.27
11/17/1999	3.25	3.28	3.23	3.28
11/18/1999	3.28	3.3	3.28	3.29
11/19/1999	3.29	3.39	3.29	3.39
11/22/1999	3.4	3.41	3.33	3.41
11/23/1999	3.41	3.42	3.39	3.39
11/24/1999	3.44	3.47	3.4	3.46
11/25/1999	3.47	3.59	3.42	3.55
11/26/1999	3.66	3.75	3.63	3.74
11/29/1999	3.75	3.85	3.72	3.85
11/30/1999	3.85	4	3.8	3.92
12/01/1999	3.92	3.95	3.85	3.9
12/02/1999	3.9	4.05	3.9	4
12/03/1999	4.05	4.3	4	4.25
12/06/1999	4.4	4.6	4.36	4.45
12/07/1999	4.55	4.84	4.55	4.74
12/08/1999	4.76	4.76	4.6	4.64
12/09/1999	4.65	4.65	4.28	4.47
12/10/1999	4.47	4.5	4.43	4.49
12/13/1999	4.6	4.72	4.6	4.68
12/14/1999	4.68	4.72	4.65	4.7
12/15/1999	4.7	4.7	4.35	4.41
12/16/1999	4.5	4.6	4.45	4.6
12/17/1999	4.6	4.6	4.5	4.53
12/20/1999	4.53	4.6	4.5	4.6
12/21/1999	4.6	4.65	4.41	4.5
12/22/1999	4.57	4.65	4.53	4.65
12/23/1999	4.65	4.74	4.65	4.7
12/24/1999	4.7	4.7	4.7	4.7
12/27/1999	4.74	4.74	4.6	4.68
12/28/1999	4.68	4.7	4.6	4.7
12/29/1999	4.6	4.7	4.6	4.7
12/30/1999	4.65	4.7	4.65	4.66
12/31/1999	4.66	4.66	4.66	4.66

Menu

Create your free account now!

STMN.SW: Straumann Holding AG Historical Data

1999 Historical Chart

Average

Low

High