Cembra Money Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	68.500	68.600	67.750	68.400	53.199	41,866
2022-04-01	68.500	68.650	67.600	68.000	52.888	67,944
2022-03-31	69.000	69.450	68.000	68.000	52.888	122,364
2022-03-30	68.850	68.900	67.800	68.900	53.588	73,805
2022-03-29	67.500	68.850	67.200	68.800	53.510	92,695
2022-03-28	66.600	68.050	66.300	66.850	51.994	60,517
2022-03-25	66.050	66.600	65.750	66.200	51.488	50,578
2022-03-24	65.800	66.450	65.450	66.350	51.605	55,235
2022-03-23	66.400	67.250	65.800	65.900	51.255	98,637
2022-03-22	64.600	66.000	64.300	65.800	51.177	70,061
2022-03-21	63.750	64.700	63.450	64.500	50.166	77,265
2022-03-18	62.650	64.100	62.550	63.850	49.660	147,139
2022-03-17	63.650	64.350	62.100	62.650	48.727	115,055
2022-03-16	62.200	63.500	61.650	63.500	49.388	115,376
2022-03-15	61.000	61.200	60.250	60.600	47.133	73,648
2022-03-14	60.850	62.150	60.800	61.450	47.794	114,305
2022-03-11	58.700	60.900	58.600	60.400	46.977	102,470
2022-03-10	60.050	60.550	58.150	58.150	45.227	76,465
2022-03-09	57.600	59.150	57.100	59.150	46.005	118,823
2022-03-08	54.200	57.100	54.200	56.300	43.788	194,366
2022-03-07	55.000	56.100	52.650	55.200	42.933	158,159
2022-03-04	59.250	59.450	56.400	56.400	43.866	205,315
2022-03-03	62.050	62.200	59.800	59.800	46.510	102,733
2022-03-02	60.150	62.200	58.600	62.050	48.260	163,071
2022-03-01	63.300	63.400	60.300	60.300	46.899	180,920
2022-02-28	62.400	63.750	61.850	63.400	49.310	151,016
2022-02-25	63.100	63.600	61.400	63.200	49.155	94,955
2022-02-24	60.750	62.350	60.000	62.100	48.299	228,710
2022-02-23	64.500	65.000	62.350	62.350	48.494	126,464
2022-02-22	64.000	65.200	63.400	63.850	49.660	113,079
2022-02-21	67.450	67.500	65.000	65.000	50.555	98,375
2022-02-18	66.700	67.500	66.550	67.150	52.227	104,612
2022-02-17	67.050	67.300	65.750	67.050	52.149	153,805
2022-02-16	64.000	67.450	63.500	66.750	51.916	319,081
2022-02-15	62.100	63.350	61.550	63.000	48.999	99,209
2022-02-14	63.000	63.000	61.550	61.900	48.144	108,303
2022-02-11	63.150	63.600	62.500	63.600	49.466	105,970
2022-02-10	63.600	63.800	63.150	63.400	49.310	72,804
2022-02-09	64.400	64.500	63.100	63.100	49.077	97,432
2022-02-08	63.700	64.050	63.300	63.850	49.660	95,410
2022-02-07	63.650	63.850	63.050	63.200	49.155	68,574
2022-02-04	64.000	64.000	62.700	63.050	49.038	88,363
2022-02-03	64.000	64.200	63.500	63.700	49.544	67,311
2022-02-02	64.750	65.150	64.100	64.400	50.088	63,840
2022-02-01	63.800	64.850	63.800	64.400	50.088	98,340
2022-01-31	62.900	63.500	62.450	63.350	49.271	150,602
2022-01-28	62.950	62.950	62.000	62.450	48.571	83,180
2022-01-27	62.300	63.500	62.000	62.600	48.688	117,703
2022-01-26	63.400	63.950	62.650	62.900	48.921	114,531
2022-01-25	61.350	62.450	60.950	62.300	48.455	154,248
2022-01-24	62.100	62.200	60.150	60.800	47.288	177,062
2022-01-21	63.700	64.100	62.100	62.300	48.455	128,304
2022-01-20	64.100	64.550	63.750	64.400	50.088	56,396
2022-01-19	64.000	64.650	63.600	63.900	49.699	83,844
2022-01-18	65.600	65.600	64.300	64.300	50.010	66,502
2022-01-17	65.750	65.750	64.900	65.450	50.905	75,327
2022-01-14	65.650	66.150	65.250	65.300	50.788	126,075
2022-01-13	64.800	65.750	64.600	65.750	51.138	137,470
2022-01-12	63.900	65.100	63.750	64.600	50.244	158,650
2022-01-11	65.500	65.550	63.200	63.750	49.583	164,378

← NewerPage 20 of 21 · 1,257 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.