CPH Chemie und Papier Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 64.200 | 64.600 | 64.000 | 64.000 | 60.332 | 104 |
| 2024-08-20 | 64.200 | 64.600 | 64.000 | 64.400 | 60.709 | 528 |
| 2024-08-19 | 64.400 | 65.200 | 64.200 | 64.200 | 60.520 | 1,077 |
| 2024-08-16 | 64.200 | 64.200 | 64.200 | 64.200 | 60.520 | 9 |
| 2024-08-15 | 64.600 | 64.600 | 64.200 | 64.200 | 60.520 | 317 |
| 2024-08-14 | 64.600 | 64.600 | 64.200 | 64.600 | 60.898 | 1,189 |
| 2024-08-13 | 64.400 | 64.600 | 64.200 | 64.200 | 60.520 | 863 |
| 2024-08-12 | 64.400 | 65.000 | 64.200 | 64.600 | 60.898 | 4,627 |
| 2024-08-09 | 64.800 | 64.800 | 64.400 | 64.400 | 60.709 | 284 |
| 2024-08-08 | 64.800 | 64.800 | 64.400 | 64.800 | 61.086 | 908 |
| 2024-08-07 | 65.000 | 65.000 | 64.400 | 64.800 | 61.086 | 2,242 |
| 2024-08-06 | 65.000 | 65.000 | 64.600 | 65.000 | 61.275 | 928 |
| 2024-08-05 | 67.400 | 67.400 | 64.200 | 64.200 | 60.520 | 5,928 |
| 2024-08-02 | 67.800 | 68.200 | 67.400 | 67.400 | 63.537 | 1,489 |
| 2024-07-31 | 68.000 | 68.000 | 67.400 | 67.400 | 63.537 | 87 |
| 2024-07-30 | 67.800 | 68.400 | 67.600 | 67.600 | 63.726 | 589 |
| 2024-07-29 | 68.400 | 68.400 | 67.000 | 68.000 | 64.103 | 3,528 |
| 2024-07-26 | 68.000 | 68.400 | 68.000 | 68.400 | 64.480 | 3,458 |
| 2024-07-25 | 67.800 | 68.000 | 67.200 | 68.000 | 64.103 | 616 |
| 2024-07-24 | 67.600 | 67.800 | 67.400 | 67.800 | 63.914 | 268 |
| 2024-07-23 | 67.200 | 67.600 | 67.200 | 67.600 | 63.726 | 1,775 |
| 2024-07-22 | 66.800 | 67.800 | 66.800 | 67.600 | 63.726 | 7,424 |
| 2024-07-19 | 67.400 | 67.400 | 66.800 | 67.000 | 63.160 | 736 |
| 2024-07-18 | 67.600 | 68.000 | 67.600 | 67.600 | 63.726 | 4,419 |
| 2024-07-17 | 68.000 | 68.200 | 67.600 | 68.000 | 64.103 | 1,160 |
| 2024-07-16 | 68.000 | 68.200 | 67.600 | 67.600 | 63.726 | 1,761 |
| 2024-07-15 | 68.400 | 68.600 | 67.800 | 67.800 | 63.914 | 1,237 |
| 2024-07-12 | 68.400 | 68.400 | 68.200 | 68.200 | 64.291 | 47 |
| 2024-07-11 | 69.200 | 69.200 | 68.200 | 68.200 | 64.291 | 761 |
| 2024-07-10 | 68.800 | 69.000 | 67.400 | 69.000 | 65.045 | 4,070 |
| 2024-07-09 | 68.000 | 68.800 | 67.600 | 68.800 | 64.857 | 1,527 |
| 2024-07-08 | 67.200 | 68.000 | 67.000 | 68.000 | 64.103 | 2,219 |
| 2024-07-05 | 67.600 | 67.800 | 66.600 | 67.000 | 63.160 | 1,294 |
| 2024-07-04 | 68.000 | 68.000 | 67.200 | 67.800 | 63.914 | 1,573 |
| 2024-07-03 | 68.400 | 68.400 | 67.800 | 68.000 | 64.103 | 2,156 |
| 2024-07-02 | 68.400 | 68.800 | 68.000 | 68.000 | 64.103 | 1,248 |
| 2024-07-01 | 69.000 | 69.000 | 68.000 | 68.000 | 64.103 | 1,217 |
| 2024-06-28 | 66.400 | 69.000 | 66.400 | 68.600 | 64.668 | 3,413 |
| 2024-06-27 | 68.000 | 68.000 | 65.000 | 65.800 | 62.029 | 15,756 |
| 2024-06-26 | 70.800 | 70.800 | 68.200 | 68.200 | 64.291 | 3,188 |
| 2024-06-25 | 71.000 | 73.600 | 69.600 | 69.600 | 65.611 | 7,144 |
| 2024-06-24 | 70.695 | 71.153 | 70.237 | 71.000 | 66.931 | 3,114 |
| 2024-06-21 | 69.931 | 71.000 | 69.473 | 70.847 | 66.787 | 2,294 |
| 2024-06-20 | 70.084 | 70.389 | 69.473 | 70.389 | 66.355 | 1,601 |
| 2024-06-19 | 69.931 | 70.542 | 69.779 | 70.389 | 66.355 | 1,588 |
| 2024-06-18 | 70.084 | 70.542 | 69.473 | 69.473 | 65.491 | 1,468 |
| 2024-06-17 | 70.084 | 70.237 | 69.473 | 70.237 | 66.211 | 2,738 |
| 2024-06-14 | 69.931 | 70.237 | 69.779 | 70.237 | 66.211 | 1,380 |
| 2024-06-13 | 68.557 | 70.542 | 68.557 | 70.542 | 66.499 | 1,847 |
| 2024-06-12 | 68.404 | 68.862 | 68.404 | 68.862 | 64.916 | 1,124 |
| 2024-06-11 | 68.557 | 68.862 | 68.404 | 68.710 | 64.772 | 5,466 |
| 2024-06-10 | 69.015 | 69.015 | 68.557 | 68.862 | 64.916 | 1,876 |
| 2024-06-07 | 68.710 | 68.710 | 68.557 | 68.710 | 64.772 | 6,077 |
| 2024-06-06 | 68.099 | 69.015 | 67.641 | 68.710 | 64.772 | 19,893 |
| 2024-06-05 | 68.557 | 68.710 | 67.794 | 67.794 | 63.908 | 2,328 |
| 2024-06-04 | 68.557 | 68.710 | 68.557 | 68.710 | 64.772 | 6,422 |
| 2024-06-03 | 68.862 | 68.862 | 68.099 | 68.710 | 64.772 | 2,726 |
| 2024-05-31 | 68.557 | 68.862 | 67.794 | 68.862 | 64.916 | 2,956 |
| 2024-05-30 | 69.015 | 69.015 | 68.710 | 68.862 | 64.916 | 1,015 |
| 2024-05-29 | 68.710 | 69.320 | 68.557 | 68.862 | 64.916 | 4,462 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-19 | 2.0000 CHF |
| 2025-03-20 | 2.0000 CHF |
| 2024-03-22 | 3.0538 CHF |
| 2023-03-16 | 3.4355 CHF |
| 2022-03-21 | 0.9925 CHF |
| 2021-03-22 | 0.5344 CHF |
| 2020-06-02 | 1.3742 CHF |
| 2019-03-21 | 1.3742 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.