Cembra Money Bank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 71.200 | 71.750 | 70.900 | 71.150 | 65.059 | 50,299 |
| 2024-05-27 | 71.000 | 71.300 | 70.950 | 71.150 | 65.059 | 18,710 |
| 2024-05-24 | 71.250 | 71.500 | 70.850 | 71.150 | 65.059 | 55,563 |
| 2024-05-23 | 71.550 | 72.150 | 71.500 | 71.550 | 65.424 | 52,299 |
| 2024-05-22 | 72.100 | 72.100 | 71.150 | 71.400 | 65.287 | 37,919 |
| 2024-05-21 | 72.000 | 72.100 | 71.250 | 72.100 | 65.927 | 87,461 |
| 2024-05-17 | 70.700 | 71.950 | 70.700 | 71.950 | 65.790 | 66,233 |
| 2024-05-16 | 71.100 | 71.450 | 70.250 | 70.650 | 64.601 | 103,329 |
| 2024-05-15 | 71.650 | 72.000 | 71.000 | 71.000 | 64.921 | 55,478 |
| 2024-05-14 | 71.400 | 72.250 | 71.150 | 71.900 | 65.744 | 42,775 |
| 2024-05-13 | 71.900 | 72.250 | 70.750 | 71.600 | 65.470 | 57,714 |
| 2024-05-10 | 70.050 | 71.900 | 70.050 | 71.900 | 65.744 | 81,381 |
| 2024-05-08 | 73.500 | 73.500 | 69.850 | 70.350 | 64.327 | 115,112 |
| 2024-05-07 | 72.950 | 73.450 | 72.700 | 73.200 | 66.933 | 63,938 |
| 2024-05-06 | 70.800 | 72.950 | 70.700 | 72.950 | 66.704 | 125,382 |
| 2024-05-03 | 70.350 | 71.150 | 70.300 | 70.750 | 64.693 | 47,868 |
| 2024-05-02 | 70.200 | 70.650 | 70.000 | 70.200 | 64.190 | 83,032 |
| 2024-04-30 | 71.050 | 71.050 | 69.850 | 70.400 | 64.373 | 66,637 |
| 2024-04-29 | 70.950 | 71.500 | 70.550 | 70.600 | 64.556 | 61,758 |
| 2024-04-26 | 69.950 | 72.150 | 69.800 | 70.550 | 64.510 | 133,017 |
| 2024-04-25 | 74.950 | 75.000 | 73.950 | 73.950 | 63.961 | 106,835 |
| 2024-04-24 | 74.900 | 75.100 | 74.300 | 74.950 | 64.826 | 76,585 |
| 2024-04-23 | 74.250 | 74.750 | 74.100 | 74.600 | 64.523 | 61,074 |
| 2024-04-22 | 74.250 | 74.900 | 73.450 | 73.950 | 63.961 | 103,748 |
| 2024-04-19 | 74.000 | 74.200 | 72.850 | 74.200 | 64.178 | 61,277 |
| 2024-04-18 | 74.150 | 74.750 | 73.600 | 74.350 | 64.307 | 47,057 |
| 2024-04-17 | 73.700 | 74.450 | 73.550 | 73.850 | 63.875 | 38,922 |
| 2024-04-16 | 74.700 | 74.700 | 73.650 | 73.850 | 63.875 | 84,730 |
| 2024-04-15 | 74.150 | 75.100 | 74.100 | 74.700 | 64.610 | 81,045 |
| 2024-04-12 | 74.150 | 74.800 | 73.750 | 73.850 | 63.875 | 69,677 |
| 2024-04-11 | 73.950 | 74.100 | 73.100 | 74.100 | 64.091 | 54,542 |
| 2024-04-10 | 73.900 | 74.200 | 73.200 | 73.950 | 63.961 | 88,989 |
| 2024-04-09 | 73.800 | 74.000 | 73.250 | 73.500 | 63.572 | 42,458 |
| 2024-04-08 | 74.050 | 74.200 | 73.550 | 73.800 | 63.832 | 54,222 |
| 2024-04-05 | 73.450 | 74.450 | 73.100 | 73.800 | 63.832 | 72,633 |
| 2024-04-04 | 75.150 | 75.250 | 74.000 | 74.000 | 64.005 | 56,529 |
| 2024-04-03 | 75.450 | 75.900 | 74.500 | 74.950 | 64.826 | 48,606 |
| 2024-04-02 | 76.250 | 76.350 | 75.050 | 75.300 | 65.129 | 52,393 |
| 2024-03-28 | 75.500 | 75.800 | 74.750 | 75.500 | 65.302 | 48,678 |
| 2024-03-27 | 74.500 | 75.300 | 73.600 | 75.000 | 64.869 | 44,714 |
| 2024-03-26 | 74.750 | 74.950 | 74.400 | 74.700 | 64.610 | 81,367 |
| 2024-03-25 | 74.300 | 75.050 | 74.200 | 75.050 | 64.913 | 45,148 |
| 2024-03-22 | 75.550 | 75.750 | 73.800 | 74.000 | 64.005 | 83,964 |
| 2024-03-21 | 76.050 | 76.700 | 74.850 | 75.550 | 65.345 | 74,905 |
| 2024-03-20 | 76.000 | 76.750 | 75.700 | 75.700 | 65.475 | 101,640 |
| 2024-03-19 | 75.500 | 76.250 | 75.250 | 76.000 | 65.734 | 37,230 |
| 2024-03-18 | 75.350 | 76.000 | 74.950 | 75.500 | 65.302 | 75,075 |
| 2024-03-15 | 75.100 | 75.350 | 74.800 | 75.250 | 65.086 | 170,921 |
| 2024-03-14 | 75.650 | 75.850 | 74.900 | 75.050 | 64.913 | 52,093 |
| 2024-03-13 | 76.000 | 76.050 | 75.000 | 75.600 | 65.388 | 58,449 |
| 2024-03-12 | 76.000 | 76.000 | 75.000 | 75.500 | 65.302 | 65,499 |
| 2024-03-11 | 76.000 | 76.500 | 75.400 | 75.500 | 65.302 | 60,145 |
| 2024-03-08 | 75.900 | 76.650 | 75.900 | 76.250 | 65.951 | 46,308 |
| 2024-03-07 | 75.000 | 76.150 | 74.800 | 76.150 | 65.864 | 59,202 |
| 2024-03-06 | 75.000 | 75.500 | 74.800 | 75.250 | 65.086 | 81,202 |
| 2024-03-05 | 75.250 | 75.250 | 74.150 | 75.200 | 65.042 | 40,616 |
| 2024-03-04 | 74.900 | 75.250 | 74.500 | 75.200 | 65.042 | 35,959 |
| 2024-03-01 | 75.500 | 75.650 | 74.600 | 75.150 | 64.999 | 106,204 |
| 2024-02-29 | 75.600 | 75.700 | 74.650 | 75.150 | 64.999 | 81,686 |
| 2024-02-28 | 75.950 | 76.100 | 75.350 | 75.750 | 65.518 | 79,026 |
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.