Cembra Money Bank AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	67.550	69.100	67.050	68.700	56.348	66,686
2022-09-23	69.900	70.050	67.400	68.100	55.856	48,684
2022-09-22	70.000	70.550	69.450	69.950	57.374	42,133
2022-09-21	69.550	71.300	69.200	70.950	58.194	82,364
2022-09-20	70.950	71.000	69.750	70.250	57.620	64,957
2022-09-19	69.900	70.700	68.050	70.500	57.825	86,497
2022-09-16	67.500	69.500	66.650	69.500	57.004	654,228
2022-09-15	65.900	68.000	65.550	66.950	54.913	85,471
2022-09-14	66.650	67.300	65.700	66.150	54.257	73,519
2022-09-13	67.050	68.000	66.650	67.000	54.954	76,858
2022-09-12	65.400	66.850	65.400	66.850	54.831	75,392
2022-09-09	66.050	66.550	65.250	65.450	53.683	41,315
2022-09-08	65.450	66.050	64.500	65.950	54.093	53,373
2022-09-07	63.950	65.900	63.700	65.050	53.355	69,337
2022-09-06	64.450	64.800	63.850	64.150	52.616	32,404
2022-09-05	63.900	65.200	63.650	64.650	53.026	58,347
2022-09-02	64.550	64.700	63.900	64.650	53.026	85,190
2022-09-01	65.650	65.650	64.100	64.400	52.821	64,621
2022-08-31	66.400	66.600	65.800	66.150	54.257	76,146
2022-08-30	67.750	67.750	66.250	66.500	54.544	39,065
2022-08-29	66.250	66.900	65.900	66.800	54.790	34,383
2022-08-26	67.700	68.000	66.550	67.000	54.954	73,318
2022-08-25	69.000	69.000	67.650	67.750	55.569	47,354
2022-08-24	69.000	69.450	68.650	68.900	56.512	50,950
2022-08-23	68.400	69.650	68.400	69.350	56.881	30,586
2022-08-22	69.150	69.950	68.650	69.250	56.799	33,159
2022-08-19	69.350	69.700	69.100	69.550	57.045	30,473
2022-08-18	69.800	70.100	69.100	69.850	57.292	41,043
2022-08-17	71.000	71.250	69.650	69.950	57.374	30,933
2022-08-16	70.300	70.900	70.250	70.550	57.866	76,756
2022-08-15	70.950	70.950	69.550	70.150	57.538	33,848
2022-08-12	71.200	71.800	70.650	70.700	57.989	47,582
2022-08-11	69.950	71.150	69.750	70.750	58.030	58,836
2022-08-10	68.950	69.800	68.400	69.750	57.210	37,522
2022-08-09	69.300	70.150	68.550	69.250	56.799	84,079
2022-08-08	70.500	70.800	69.550	70.100	57.497	28,176
2022-08-05	70.400	70.800	69.600	70.300	57.661	41,302
2022-08-04	69.000	70.450	69.000	70.100	57.497	37,754
2022-08-03	68.550	69.800	68.100	69.800	57.251	43,531
2022-08-02	68.450	68.850	67.550	68.800	56.430	31,452
2022-07-29	68.000	68.950	66.500	68.950	56.553	141,390
2022-07-28	68.350	68.600	67.000	67.150	55.077	45,724
2022-07-27	66.850	68.100	66.500	68.100	55.856	39,201
2022-07-26	67.050	67.900	66.300	66.900	54.872	58,687
2022-07-25	65.500	66.950	63.350	66.450	54.503	103,468
2022-07-22	65.900	66.600	64.700	65.650	53.847	102,036
2022-07-21	70.750	71.400	64.700	65.150	53.437	189,942
2022-07-20	70.850	71.550	69.650	70.300	57.661	67,855
2022-07-19	71.000	71.100	69.150	71.050	58.276	82,219
2022-07-18	73.500	74.000	71.000	71.450	58.604	68,134
2022-07-15	71.750	73.700	71.600	73.500	60.285	74,185
2022-07-14	73.500	73.500	71.950	72.250	59.260	51,708
2022-07-13	73.700	73.700	71.850	73.350	60.162	129,973
2022-07-12	71.700	73.500	71.000	73.450	60.244	92,737
2022-07-11	71.450	72.550	71.250	71.700	58.809	35,526
2022-07-08	69.300	72.300	69.250	72.300	59.301	96,323
2022-07-07	70.500	70.500	69.050	69.450	56.963	52,711
2022-07-06	69.800	70.100	69.050	69.650	57.128	89,833
2022-07-05	69.000	69.250	68.400	68.750	56.389	69,324
2022-07-04	69.700	69.850	68.250	68.400	56.102	38,368

← NewerPage 18 of 22 · 1,261 trading daysOlder →

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.