Cembra Money Bank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 76.600 | 77.250 | 76.300 | 77.100 | 70.499 | 45,034 |
| 2024-08-20 | 77.450 | 77.750 | 76.100 | 76.600 | 70.042 | 35,472 |
| 2024-08-19 | 77.000 | 77.500 | 76.800 | 77.300 | 70.682 | 19,493 |
| 2024-08-16 | 76.900 | 77.150 | 76.300 | 76.950 | 70.362 | 28,054 |
| 2024-08-15 | 76.500 | 77.350 | 76.250 | 76.700 | 70.133 | 35,084 |
| 2024-08-14 | 76.500 | 76.650 | 75.700 | 76.350 | 69.813 | 24,737 |
| 2024-08-13 | 76.100 | 76.550 | 75.400 | 76.300 | 69.768 | 24,858 |
| 2024-08-12 | 76.200 | 76.450 | 75.650 | 75.850 | 69.356 | 22,291 |
| 2024-08-09 | 76.250 | 76.700 | 75.600 | 76.200 | 69.676 | 25,812 |
| 2024-08-08 | 75.450 | 75.900 | 74.450 | 75.900 | 69.402 | 29,859 |
| 2024-08-07 | 74.350 | 75.900 | 74.100 | 75.600 | 69.128 | 41,525 |
| 2024-08-06 | 74.250 | 74.950 | 73.400 | 73.700 | 67.390 | 45,761 |
| 2024-08-05 | 73.000 | 73.950 | 72.500 | 73.800 | 67.482 | 93,030 |
| 2024-08-02 | 76.300 | 76.300 | 75.150 | 75.800 | 69.310 | 61,757 |
| 2024-07-31 | 77.200 | 77.200 | 76.150 | 76.750 | 70.179 | 39,965 |
| 2024-07-30 | 76.600 | 77.250 | 76.500 | 76.950 | 70.362 | 38,046 |
| 2024-07-29 | 75.350 | 76.500 | 75.150 | 76.350 | 69.813 | 54,761 |
| 2024-07-26 | 75.250 | 75.500 | 74.700 | 75.050 | 68.625 | 56,206 |
| 2024-07-25 | 77.300 | 77.300 | 74.750 | 75.300 | 68.853 | 60,331 |
| 2024-07-24 | 77.150 | 78.100 | 73.600 | 76.500 | 69.951 | 124,540 |
| 2024-07-23 | 78.450 | 78.850 | 77.900 | 78.750 | 72.008 | 75,682 |
| 2024-07-22 | 77.900 | 78.450 | 77.800 | 78.350 | 71.642 | 42,621 |
| 2024-07-19 | 76.750 | 77.750 | 76.500 | 77.600 | 70.956 | 45,112 |
| 2024-07-18 | 77.100 | 77.650 | 76.500 | 77.200 | 70.591 | 37,393 |
| 2024-07-17 | 77.300 | 77.300 | 76.500 | 77.150 | 70.545 | 41,753 |
| 2024-07-16 | 77.700 | 77.850 | 77.100 | 77.150 | 70.545 | 30,258 |
| 2024-07-15 | 78.000 | 78.000 | 76.900 | 77.400 | 70.773 | 40,261 |
| 2024-07-12 | 78.500 | 78.500 | 77.300 | 77.750 | 71.093 | 34,339 |
| 2024-07-11 | 78.450 | 78.500 | 77.600 | 78.450 | 71.734 | 43,284 |
| 2024-07-10 | 78.500 | 78.500 | 77.250 | 78.050 | 71.368 | 47,855 |
| 2024-07-09 | 77.400 | 78.500 | 77.250 | 78.500 | 71.779 | 80,520 |
| 2024-07-08 | 76.800 | 77.500 | 76.000 | 77.250 | 70.636 | 65,266 |
| 2024-07-05 | 77.400 | 77.450 | 76.100 | 76.600 | 70.042 | 58,854 |
| 2024-07-04 | 78.150 | 78.300 | 77.400 | 77.600 | 70.956 | 59,447 |
| 2024-07-03 | 77.300 | 78.150 | 77.250 | 78.000 | 71.322 | 84,796 |
| 2024-07-02 | 77.250 | 77.800 | 76.950 | 77.100 | 70.499 | 76,890 |
| 2024-07-01 | 76.500 | 77.800 | 76.500 | 77.200 | 70.591 | 50,420 |
| 2024-06-28 | 77.000 | 77.050 | 76.150 | 76.700 | 70.133 | 44,806 |
| 2024-06-27 | 77.000 | 77.600 | 76.350 | 76.350 | 69.813 | 41,625 |
| 2024-06-26 | 78.100 | 78.100 | 76.750 | 76.850 | 70.271 | 60,163 |
| 2024-06-25 | 78.000 | 78.350 | 77.600 | 77.650 | 71.002 | 46,394 |
| 2024-06-24 | 77.950 | 78.150 | 77.150 | 78.150 | 71.459 | 94,406 |
| 2024-06-21 | 76.700 | 78.200 | 76.500 | 77.750 | 71.093 | 131,695 |
| 2024-06-20 | 77.950 | 78.100 | 77.000 | 77.900 | 71.231 | 72,244 |
| 2024-06-19 | 76.900 | 77.800 | 76.750 | 77.800 | 71.139 | 65,580 |
| 2024-06-18 | 76.550 | 77.150 | 76.050 | 76.950 | 70.362 | 53,845 |
| 2024-06-17 | 75.300 | 76.650 | 75.300 | 76.600 | 70.042 | 77,865 |
| 2024-06-14 | 75.100 | 75.800 | 74.950 | 75.500 | 69.036 | 64,784 |
| 2024-06-13 | 75.200 | 75.850 | 74.650 | 75.250 | 68.808 | 55,843 |
| 2024-06-12 | 74.500 | 75.550 | 74.250 | 75.350 | 68.899 | 45,798 |
| 2024-06-11 | 74.600 | 75.200 | 73.900 | 74.350 | 67.985 | 73,491 |
| 2024-06-10 | 73.850 | 74.900 | 73.850 | 74.600 | 68.213 | 60,675 |
| 2024-06-07 | 74.250 | 74.750 | 74.000 | 74.150 | 67.802 | 30,922 |
| 2024-06-06 | 73.650 | 74.700 | 73.500 | 74.700 | 68.305 | 73,909 |
| 2024-06-05 | 72.550 | 73.950 | 72.500 | 73.400 | 67.116 | 60,271 |
| 2024-06-04 | 71.600 | 72.650 | 71.600 | 72.200 | 66.019 | 45,700 |
| 2024-06-03 | 73.050 | 73.250 | 71.400 | 71.650 | 65.516 | 47,163 |
| 2024-05-31 | 72.400 | 73.100 | 72.400 | 73.100 | 66.842 | 105,865 |
| 2024-05-30 | 71.100 | 72.500 | 70.800 | 72.300 | 66.110 | 46,697 |
| 2024-05-29 | 71.000 | 71.600 | 70.750 | 71.200 | 65.104 | 36,295 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 4.6000 CHF |
| 2025-04-28 | 4.2500 CHF |
| 2024-04-26 | 4.0000 CHF |
| 2023-04-25 | 3.9500 CHF |
| 2022-04-25 | 3.8500 CHF |
| 2021-04-26 | 3.7500 CHF |
| 2020-04-20 | 3.7500 CHF |
| 2019-04-23 | 3.7500 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.