Cembra Money Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	66.700	66.700	64.600	64.900	50.477	146,085
2022-01-07	67.450	67.450	66.450	66.800	51.955	51,380
2022-01-06	67.250	67.750	67.150	67.450	52.460	96,250
2022-01-05	67.450	68.050	67.050	68.050	52.927	93,232
2022-01-04	67.600	67.700	67.000	67.450	52.460	55,419
2022-01-03	67.300	67.700	67.000	67.350	52.382	77,190
2021-12-30	66.700	66.800	65.950	66.450	51.682	79,217
2021-12-29	66.400	66.550	65.800	66.300	51.566	55,233
2021-12-28	66.950	67.150	66.200	66.350	51.605	55,155
2021-12-27	66.500	66.850	65.900	66.650	51.838	56,655
2021-12-23	65.750	66.500	65.750	66.000	51.332	79,277
2021-12-22	65.900	66.000	65.200	65.500	50.944	52,426
2021-12-21	65.300	65.950	65.200	65.800	51.177	79,374
2021-12-20	64.550	65.200	64.050	64.950	50.516	78,882
2021-12-17	64.500	65.350	63.800	65.100	50.632	172,456
2021-12-16	65.450	65.800	64.450	64.600	50.244	142,365
2021-12-15	64.700	64.850	63.850	64.450	50.127	94,813
2021-12-14	64.500	65.000	64.350	64.600	50.244	69,219
2021-12-13	65.950	65.950	64.200	64.200	49.932	178,697
2021-12-10	66.150	66.200	65.150	65.200	50.710	86,316
2021-12-09	65.550	66.450	65.200	66.100	51.410	155,187
2021-12-08	67.500	67.500	65.150	65.350	50.827	125,420
2021-12-07	65.900	67.750	65.800	66.400	51.644	218,839
2021-12-06	63.650	65.450	63.500	64.950	50.516	89,403
2021-12-03	65.050	65.200	63.000	63.050	49.038	84,508
2021-12-02	64.100	65.000	63.900	64.800	50.399	69,488
2021-12-01	63.800	65.050	63.650	64.800	50.399	127,336
2021-11-30	61.750	63.900	61.500	63.750	49.583	119,916
2021-11-29	62.400	63.550	62.100	62.550	48.649	82,723
2021-11-26	62.250	62.800	60.900	61.950	48.183	81,118
2021-11-25	63.350	63.700	63.000	63.450	49.349	65,978
2021-11-24	63.100	63.550	61.700	62.800	48.844	78,377
2021-11-23	63.300	63.600	63.050	63.350	49.271	59,179
2021-11-22	63.150	63.550	62.700	63.200	49.155	42,202
2021-11-19	63.300	63.550	62.350	63.100	49.077	60,841
2021-11-18	64.000	64.250	63.300	63.300	49.233	49,350
2021-11-17	64.200	65.000	64.000	64.300	50.010	52,957
2021-11-16	63.750	64.400	63.750	64.050	49.816	51,628
2021-11-15	62.800	64.000	62.800	64.000	49.777	75,592
2021-11-12	64.150	64.350	63.200	63.450	49.349	105,275
2021-11-11	64.000	64.200	63.000	64.150	49.894	78,624
2021-11-10	63.950	64.550	63.650	63.900	49.699	95,367
2021-11-09	63.800	64.150	63.400	64.000	49.777	74,380
2021-11-08	64.600	64.800	63.550	63.750	49.583	74,143
2021-11-05	64.300	64.900	64.050	64.750	50.360	83,893
2021-11-04	64.550	66.700	64.200	64.700	50.321	148,825
2021-11-03	63.100	64.250	62.800	64.100	49.855	74,905
2021-11-02	62.700	63.400	62.600	63.350	49.271	83,336
2021-11-01	61.250	62.850	61.250	62.750	48.805	65,557
2021-10-29	60.750	62.300	60.750	61.050	47.483	133,262
2021-10-28	60.550	60.950	59.900	60.900	47.366	174,739
2021-10-27	61.650	61.850	60.150	60.750	47.249	205,705
2021-10-26	61.450	62.400	61.300	62.000	48.221	211,850
2021-10-25	62.200	62.200	60.950	61.600	47.910	154,364
2021-10-22	63.300	63.300	61.750	62.500	48.610	146,163
2021-10-21	62.950	64.000	62.750	63.450	49.349	73,915
2021-10-20	63.600	63.800	62.850	63.300	49.233	73,466
2021-10-19	63.000	63.600	62.700	63.450	49.349	82,125
2021-10-18	64.000	64.100	62.900	63.150	49.116	77,828
2021-10-15	63.250	64.000	62.950	63.500	49.388	72,260

← NewerPage 21 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.