OTC Markets OTCPK - Delayed Quote
USD
Straumann Holding AG (SAUHF)
118.73
0.00
(0.00%)
At close: September 4 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
118.73
118.73
118.73
118.73
118.73
-
Sep 3, 2026
118.73
118.73
118.73
118.73
118.73
-
Sep 2, 2026
118.73
118.73
118.73
118.73
118.73
100
Sep 1, 2026
114.00
114.00
114.00
114.00
114.00
-
Aug 31, 2026
114.00
114.00
114.00
114.00
114.00
-
Aug 28, 2026
114.00
114.00
114.00
114.00
114.00
-
Aug 27, 2026
115.18
115.18
113.48
114.00
114.00
200
Aug 26, 2026
119.67
119.67
119.67
119.67
119.67
-
Aug 25, 2026
110.04
119.67
110.04
119.67
119.67
1,500
Aug 24, 2026
119.32
119.32
119.32
119.32
119.32
-
Aug 21, 2026
119.32
119.32
119.32
119.32
119.32
300
Aug 20, 2026
121.91
121.91
121.91
121.91
121.91
-
Aug 19, 2026
121.91
121.91
121.91
121.91
121.91
-
Aug 18, 2026
122.81
122.81
121.91
121.91
121.91
300
Aug 17, 2026
128.25
128.25
128.25
128.25
128.25
-
Aug 14, 2026
128.25
128.25
128.25
128.25
128.25
-
Aug 13, 2026
128.25
128.25
128.25
128.25
128.25
-
Aug 12, 2026
128.25
128.25
128.25
128.25
128.25
-
Aug 11, 2026
128.25
128.25
128.25
128.25
128.25
1,500
Aug 10, 2026
131.24
131.24
131.24
131.24
131.24
100
Aug 7, 2026
132.60
132.60
127.24
127.24
127.24
200
Aug 6, 2026
129.35
129.35
129.35
129.35
129.35
-
Aug 5, 2026
129.35
129.35
129.35
129.35
129.35
100
Aug 4, 2026
127.90
127.90
127.90
127.90
127.90
100
Aug 3, 2026
125.01
125.01
125.01
125.01
125.01
-
Jul 31, 2026
125.01
125.01
125.01
125.01
125.01
100
Jul 30, 2026
118.90
118.90
118.90
118.90
118.90
-
Jul 29, 2026
118.90
118.90
118.90
118.90
118.90
100
Jul 28, 2026
117.42
117.42
117.42
117.42
117.42
100
Jul 27, 2026
118.30
118.30
118.30
118.30
118.30
-
Jul 24, 2026
118.30
118.30
118.30
118.30
118.30
300
Jul 23, 2026
121.95
121.95
121.95
121.95
121.95
-
Jul 22, 2026
119.58
121.95
119.58
121.95
121.95
100
Jul 21, 2026
123.28
123.28
123.28
123.28
123.28
-
Jul 20, 2026
123.28
123.28
123.28
123.28
123.28
-
Jul 17, 2026
123.28
123.28
123.28
123.28
123.28
300
Jul 16, 2026
130.77
130.77
130.77
130.77
130.77
-
Jul 15, 2026
130.77
130.77
130.77
130.77
130.77
-
Jul 14, 2026
130.77
130.77
130.77
130.77
130.77
100
Jul 13, 2026
129.79
129.79
129.79
129.79
129.79
100
Jul 10, 2026
126.60
126.60
126.60
126.60
126.60
200
Jul 9, 2026
128.41
128.41
128.41
128.41
128.41
100
Jul 8, 2026
131.11
131.11
131.11
131.11
131.11
-
Jul 7, 2026
131.11
131.11
131.11
131.11
131.11
-
Jul 6, 2026
131.15
131.15
131.11
131.11
131.11
100
Jul 2, 2026
135.00
135.00
135.00
135.00
135.00
-
Jul 1, 2026
135.00
135.00
135.00
135.00
135.00
1,000
Jun 30, 2026
133.72
133.72
133.72
133.72
133.72
-
Jun 29, 2026
133.72
133.72
133.72
133.72
133.72
-
Jun 26, 2026
133.72
133.72
133.72
133.72
133.72
100
Jun 25, 2026
132.00
132.00
132.00
132.00
132.00
100
Jun 24, 2026
125.18
127.40
123.50
127.40
127.40
500
Jun 23, 2026
128.13
128.13
128.13
128.13
128.13
100
Jun 22, 2026
132.13
132.13
132.13
132.13
132.13
-
Jun 18, 2026
130.26
133.00
129.87
132.13
132.13
2,600
Jun 17, 2026
130.97
134.80
126.01
127.89
127.89
300
Jun 16, 2026
119.70
119.70
119.70
119.70
119.70
-
Jun 15, 2026
119.70
119.70
119.70
119.70
119.70
100
Jun 12, 2026
121.77
121.77
121.77
121.77
121.77
8,800
Jun 11, 2026
117.24
117.24
117.24
117.24
117.24
100
Jun 10, 2026
118.08
118.08
118.08
118.08
118.08
100
Jun 9, 2026
118.63
118.63
118.63
118.63
118.63
100
Jun 8, 2026
119.16
119.16
119.16
119.16
119.16
200
Jun 5, 2026
119.07
119.07
119.07
119.07
119.07
200
Jun 4, 2026
121.56
121.56
121.56
121.56
121.56
100
Jun 3, 2026
123.53
123.53
123.53
123.53
123.53
-
Jun 2, 2026
123.53
123.53
123.53
123.53
123.53
800
Jun 1, 2026
119.78
119.78
119.78
119.78
119.78
-
May 29, 2026
115.30
119.78
115.30
119.78
119.78
100
May 28, 2026
112.04
114.79
112.04
114.79
114.79
100
May 27, 2026
111.79
111.79
111.79
111.79
111.79
100
May 26, 2026
112.45
112.45
112.45
112.45
112.45
100
May 22, 2026
114.19
118.20
114.19
118.20
118.20
900
May 21, 2026
108.49
108.49
108.49
108.49
108.49
-
May 20, 2026
110.84
114.63
108.49
108.49
108.49
600
May 19, 2026
110.73
110.73
110.73
110.73
110.73
-
May 18, 2026
110.73
110.73
110.73
110.73
110.73
100
May 15, 2026
104.07
104.07
104.07
104.07
104.07
-
May 14, 2026
106.74
106.74
104.07
104.07
104.07
1,800
May 13, 2026
106.03
109.20
105.28
109.20
109.20
100
May 12, 2026
106.07
107.77
106.07
107.77
107.77
100
May 11, 2026
112.70
112.70
112.70
112.70
112.70
-
May 8, 2026
109.00
112.70
109.00
112.70
112.70
300
May 7, 2026
112.98
112.98
111.73
111.73
111.73
100
May 6, 2026
112.93
112.93
109.86
109.86
109.86
100
May 5, 2026
108.59
108.59
108.59
108.59
108.59
100
May 4, 2026
107.65
107.65
105.76
105.76
105.76
300
May 1, 2026
107.25
107.25
107.25
107.25
107.25
100
Apr 30, 2026
108.22
108.87
105.38
106.92
106.92
200
Apr 29, 2026
105.70
110.36
105.36
110.36
110.36
200
Apr 28, 2026
106.94
106.94
106.94
106.94
106.94
100
Apr 27, 2026
107.76
107.76
107.76
107.76
107.76
-
Apr 24, 2026
107.60
107.76
107.28
107.76
107.76
500
Apr 23, 2026
114.28
114.28
114.28
114.28
114.28
-
Apr 22, 2026
114.28
114.28
114.28
114.28
114.28
-
Apr 21, 2026
1.286
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
115.88
115.88
112.62
114.28
114.28
1,200
Apr 20, 2026
116.40
116.40
112.25
112.25
110.96
300
Apr 17, 2026
117.93
117.93
117.93
117.93
116.58
100
Apr 16, 2026
110.95
110.95
110.95
110.95
109.68
100
Apr 15, 2026
115.85
115.85
115.85
115.85
114.52
-
Apr 14, 2026
111.00
115.85
111.00
115.85
114.52
700
Apr 13, 2026
106.08
106.08
104.95
104.95
103.75
300
Apr 10, 2026
111.85
111.85
104.89
104.89
103.69
100
Apr 9, 2026
107.08
107.08
107.08
107.08
105.85
100
Apr 8, 2026
103.96
103.96
103.96
103.96
102.77
-
Apr 7, 2026
103.96
103.96
103.96
103.96
102.77
-
Apr 6, 2026
103.96
103.96
103.96
103.96
102.77
-
Apr 2, 2026
104.11
104.11
103.96
103.96
102.77
1,400
Apr 1, 2026
104.05
104.05
104.05
104.05
102.86
-
Mar 31, 2026
104.05
104.05
104.05
104.05
102.86
-
Mar 30, 2026
104.05
104.05
104.05
104.05
102.86
-
Mar 27, 2026
104.05
104.05
104.05
104.05
102.86
-
Mar 26, 2026
107.95
107.95
104.05
104.05
102.86
100
Mar 25, 2026
100.07
100.07
100.07
100.07
98.92
-
Mar 24, 2026
101.16
102.25
98.37
100.07
98.92
6,700
Mar 23, 2026
98.03
98.03
95.58
95.58
94.48
3,500
Mar 20, 2026
96.96
96.96
93.18
93.18
92.11
200
Mar 19, 2026
97.07
97.83
94.65
96.71
95.60
400
Mar 18, 2026
104.43
104.43
104.43
104.43
103.23
-
Mar 17, 2026
104.43
104.43
104.43
104.43
103.23
100
Mar 16, 2026
100.95
100.95
100.95
100.95
99.79
100
Mar 13, 2026
101.95
101.95
101.95
101.95
100.78
100
Mar 12, 2026
105.45
106.08
105.45
106.08
104.86
300
Mar 11, 2026
106.25
110.87
105.05
108.32
107.08
100
Mar 10, 2026
110.98
110.98
110.98
110.98
109.71
100
Mar 9, 2026
112.83
112.83
112.83
112.83
111.54
-
Mar 6, 2026
112.83
112.83
112.83
112.83
111.54
-
Mar 5, 2026
112.83
112.83
112.83
112.83
111.54
-
Mar 4, 2026
112.83
112.83
112.83
112.83
111.54
-
Mar 3, 2026
112.83
112.83
112.83
112.83
111.54
100
Mar 2, 2026
115.80
115.80
111.50
114.74
113.43
1,500
Feb 27, 2026
119.56
124.26
116.40
116.40
115.07
3,500
Feb 26, 2026
120.63
123.62
116.83
116.83
115.49
5,800
Feb 25, 2026
117.38
117.38
117.38
117.38
116.04
100
Feb 24, 2026
117.68
117.68
116.45
116.45
115.12
200
Feb 23, 2026
117.50
117.50
116.75
116.75
115.41
100
Feb 20, 2026
125.50
125.50
121.98
121.98
120.58
300
Feb 19, 2026
126.18
126.18
126.18
126.18
124.73
-
Feb 18, 2026
126.18
126.18
126.18
126.18
124.73
-
Feb 17, 2026
122.14
126.18
122.14
126.18
124.73
100
Feb 13, 2026
128.53
128.53
128.53
128.53
127.06
100
Feb 12, 2026
125.00
125.00
125.00
125.00
123.57
-
Feb 11, 2026
129.10
129.10
125.00
125.00
123.57
200
Feb 10, 2026
127.91
127.91
127.91
127.91
126.44
7,800
Feb 9, 2026
128.49
131.00
125.41
125.41
123.97
100
Feb 6, 2026
114.07
114.07
114.07
114.07
112.76
-
Feb 5, 2026
114.07
114.07
114.07
114.07
112.76
-
Feb 4, 2026
114.07
114.07
114.07
114.07
112.76
-
Feb 3, 2026
114.07
114.07
114.07
114.07
112.76
21,900
Feb 2, 2026
119.79
119.79
118.88
118.88
117.52
100
Jan 30, 2026
127.08
127.08
127.08
127.08
125.62
100
Jan 29, 2026
118.71
118.71
118.71
118.71
117.35
100
Jan 28, 2026
127.71
127.71
127.71
127.71
126.25
-
Jan 27, 2026
127.71
127.71
127.71
127.71
126.25
200
Jan 26, 2026
128.40
128.40
120.79
120.79
119.41
100
Jan 23, 2026
120.98
120.98
120.98
120.98
119.59
-
Jan 22, 2026
120.98
120.98
120.98
120.98
119.59
-
Jan 21, 2026
119.95
120.98
119.95
120.98
119.59
17,700
Jan 20, 2026
123.28
123.28
123.28
123.28
121.87
500
Jan 16, 2026
125.33
125.33
121.80
121.80
120.40
100
Jan 15, 2026
122.46
122.46
122.46
122.46
121.06
400
Jan 14, 2026
125.79
125.79
125.79
125.79
124.35
100
Jan 13, 2026
124.47
124.88
122.86
124.47
123.04
200
Jan 12, 2026
127.68
127.68
127.68
127.68
126.22
200
Jan 9, 2026
123.95
123.95
123.95
123.95
122.53
-
Jan 8, 2026
126.30
126.30
123.95
123.95
122.53
26,200
Jan 7, 2026
126.62
126.62
126.62
126.62
125.17
100
Jan 6, 2026
125.00
125.00
123.93
123.93
122.51
27,700
Jan 5, 2026
118.24
118.24
118.24
118.24
116.89
-
Jan 2, 2026
118.35
118.35
118.24
118.24
116.89
200
Dec 31, 2025
117.77
117.77
117.77
117.77
116.42
-
Dec 30, 2025
117.77
117.77
117.77
117.77
116.42
100
Dec 29, 2025
119.65
119.65
119.65
119.65
118.28
100
Dec 26, 2025
116.18
116.18
116.18
116.18
114.85
200
Dec 24, 2025
118.48
118.48
118.48
118.48
117.12
100
Dec 23, 2025
118.50
118.50
116.50
116.50
115.17
100
Dec 22, 2025
114.15
121.91
114.15
121.91
120.51
100
Dec 19, 2025
116.50
116.50
116.50
116.50
115.17
-
Dec 18, 2025
119.03
119.43
116.50
116.50
115.17
100
Dec 17, 2025
116.25
116.25
116.25
116.25
114.92
700
Dec 16, 2025
120.11
120.11
117.84
117.84
116.49
600
Dec 15, 2025
114.07
114.07
114.07
114.07
112.76
-
Dec 12, 2025
114.07
114.07
114.07
114.07
112.76
-
Dec 11, 2025
114.07
114.07
114.07
114.07
112.76
-
Dec 10, 2025
114.07
114.07
114.07
114.07
112.76
-
Dec 9, 2025
113.32
117.15
113.32
114.07
112.76
2,300
Dec 8, 2025
110.30
110.30
110.30
110.30
109.04
-
Dec 5, 2025
110.30
110.30
110.30
110.30
109.04
300
Dec 4, 2025
118.78
118.78
118.78
118.78
117.42
100
Dec 3, 2025
111.40
111.40
111.40
111.40
110.12
-
Dec 2, 2025
114.94
115.23
111.40
111.40
110.12
1,800
Dec 1, 2025
115.53
115.53
115.53
115.53
114.21
100
Nov 28, 2025
117.60
117.60
117.60
117.60
116.25
-
Nov 26, 2025
117.60
117.60
117.60
117.60
116.25
-
Nov 25, 2025
117.60
117.60
117.60
117.60
116.25
7,500
Nov 24, 2025
122.08
122.08
122.08
122.08
120.68
100
Nov 21, 2025
114.01
120.71
114.01
120.71
119.33
500
Nov 20, 2025
117.10
117.10
117.10
117.10
115.76
-
Nov 19, 2025
117.10
117.10
117.10
117.10
115.76
100
Nov 18, 2025
119.55
120.63
116.74
116.74
115.40
100
Nov 17, 2025
119.90
119.90
119.90
119.90
118.53
100
Nov 14, 2025
126.50
126.50
126.50
126.50
125.05
-
Nov 13, 2025
127.54
129.59
126.50
126.50
125.05
100
Nov 12, 2025
127.45
127.45
127.45
127.45
125.99
400
Nov 11, 2025
118.73
118.73
118.73
118.73
117.37
-
Nov 10, 2025
118.73
118.73
118.73
118.73
117.37
700
Nov 7, 2025
120.82
120.82
117.09
117.09
115.75
100
Nov 6, 2025
124.92
124.92
124.92
124.92
123.49
100
Nov 5, 2025
120.88
120.88
120.88
120.88
119.50
3,000
Nov 4, 2025
121.00
121.00
121.00
121.00
119.61
-
Nov 3, 2025
122.62
122.62
121.00
121.00
119.61
100
Oct 31, 2025
125.00
130.05
125.00
126.34
124.89
500
Oct 30, 2025
120.00
120.00
120.00
120.00
118.63
100
Oct 29, 2025
117.10
120.42
117.10
120.42
119.04
100
Oct 28, 2025
109.66
109.66
109.61
109.61
108.35
300
Oct 27, 2025
111.60
111.60
109.15
110.67
109.40
7,100
Oct 24, 2025
113.95
117.75
113.95
117.75
116.40
100
Oct 23, 2025
112.61
112.61
112.61
112.61
111.32
1,000
Oct 22, 2025
109.29
109.29
109.29
109.29
108.04
-
Oct 21, 2025
109.29
109.29
109.29
109.29
108.04
2,200
Oct 20, 2025
110.50
110.50
110.50
110.50
109.23
-
Oct 17, 2025
110.50
110.50
110.50
110.50
109.23
100
Oct 16, 2025
106.63
106.63
106.63
106.63
105.41
-
Oct 15, 2025
106.63
109.92
106.63
106.63
105.41
100
Oct 14, 2025
108.28
108.28
108.28
108.28
107.04
200
Oct 13, 2025
107.71
107.71
107.71
107.71
106.48
100
Oct 10, 2025
112.60
112.60
112.60
112.60
111.31
200
Oct 9, 2025
115.65
115.65
109.61
109.61
108.35
100
Oct 8, 2025
110.26
116.30
108.80
116.26
114.93
100
Oct 7, 2025
115.10
115.10
110.04
113.75
112.45
2,000
Oct 6, 2025
114.40
114.40
113.35
114.38
113.07
1,500
Oct 3, 2025
110.40
110.40
110.40
110.40
109.14
1,900
Oct 2, 2025
113.11
113.11
109.22
109.22
107.97
200
Oct 1, 2025
106.37
106.37
106.37
106.37
105.15
-
Sep 30, 2025
105.86
106.37
105.86
106.37
105.15
25,300
Sep 29, 2025
113.16
113.20
113.16
113.20
111.90
100
Sep 26, 2025
108.44
108.44
107.50
107.50
106.27
300
Sep 25, 2025
107.50
109.90
107.50
109.90
108.64
100
Sep 24, 2025
112.60
113.68
112.60
113.68
112.38
500
Sep 23, 2025
117.90
118.95
117.90
118.95
117.59
200
Sep 22, 2025
111.54
112.99
111.54
111.75
110.47
2,100
Sep 19, 2025
112.72
118.00
111.20
111.20
109.93
100
Sep 18, 2025
116.00
116.00
116.00
116.00
114.67
-
Sep 17, 2025
117.12
117.12
116.00
116.00
114.67
600
Sep 16, 2025
115.17
117.98
114.13
115.75
114.42
58,900
Sep 15, 2025
114.65
114.65
113.20
113.20
111.90
97,700
Sep 12, 2025
115.00
117.90
114.28
114.58
113.27
1,400
Sep 11, 2025
115.91
119.65
115.91
119.64
118.27
1,000
Sep 10, 2025
118.60
118.60
113.85
114.63
113.32
400
Sep 9, 2025
117.67
122.38
116.60
121.90
120.50
800
Sep 8, 2025
118.70
122.28
118.62
118.62
117.26
600
Sep 5, 2025
121.30
121.70
117.40
121.60
120.21
800
