CPH Chemie und Papier Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	68.557	68.862	68.404	68.862	64.916	10,037
2024-05-27	67.946	68.710	67.794	68.557	64.628	16,051
2024-05-24	67.946	68.557	67.488	67.794	63.908	2,320
2024-05-23	67.946	67.946	67.488	67.946	64.052	2,378
2024-05-22	66.877	67.946	66.725	67.946	64.052	1,706
2024-05-21	66.877	66.877	66.572	66.877	63.044	497
2024-05-17	66.877	66.877	66.419	66.877	63.044	152
2024-05-16	66.114	66.877	66.114	66.877	63.044	398
2024-05-15	66.114	66.419	66.114	66.419	62.613	1,551
2024-05-14	66.114	66.114	66.114	66.114	62.325	20
2024-05-13	65.656	66.419	65.656	66.114	62.325	2,527
2024-05-10	66.877	67.030	65.809	66.419	62.613	641
2024-05-08	67.030	67.030	67.030	67.030	63.188	1,345
2024-05-07	66.267	67.030	66.267	67.030	63.188	622
2024-05-06	65.656	66.267	65.351	66.267	62.469	1,312
2024-05-03	65.961	66.114	64.893	64.893	61.173	887
2024-05-02	65.351	66.725	65.351	65.961	62.181	828
2024-04-30	66.877	66.877	65.656	65.656	61.893	1,152
2024-04-29	66.419	66.877	66.419	66.877	63.044	1,155
2024-04-26	67.030	67.030	65.198	66.725	62.900	1,754
2024-04-25	66.725	67.030	66.114	67.030	63.188	1,142
2024-04-24	66.725	67.183	66.572	66.725	62.900	922
2024-04-23	65.961	66.725	65.809	66.572	62.757	1,311
2024-04-22	65.503	65.961	64.893	65.961	62.181	1,517
2024-04-19	66.114	66.114	65.503	65.656	61.893	696
2024-04-18	65.351	66.267	65.045	65.809	62.037	2,404
2024-04-17	65.045	65.503	64.740	65.351	61.605	1,316
2024-04-16	64.893	67.030	64.587	65.198	61.461	5,431
2024-04-15	65.045	65.045	63.213	64.587	60.885	1,912
2024-04-12	64.893	65.045	64.893	64.893	61.173	1,234
2024-04-11	64.893	64.893	64.282	64.893	61.173	2,339
2024-04-10	66.267	66.267	64.893	64.893	61.173	1,811
2024-04-09	67.336	67.336	65.656	66.267	62.469	3,366
2024-04-08	67.183	67.641	66.725	67.641	63.764	1,701
2024-04-05	67.030	67.488	66.725	66.877	63.044	2,388
2024-04-04	67.336	67.794	66.572	67.336	63.476	1,741
2024-04-03	67.641	67.794	64.893	67.641	63.764	2,360
2024-04-02	67.336	67.946	66.877	67.946	64.052	1,680
2024-03-28	67.030	67.030	66.572	67.030	63.188	2,786
2024-03-27	67.030	67.030	65.656	66.114	62.325	2,854
2024-03-26	67.641	67.946	67.183	67.336	63.476	3,056
2024-03-25	67.336	68.099	66.572	67.794	63.908	2,721
2024-03-22	65.656	67.946	64.893	67.794	63.908	4,559
2024-03-21	67.336	68.252	67.336	67.946	61.173	2,962
2024-03-20	66.572	68.557	66.572	66.877	60.211	15,433
2024-03-19	65.351	65.656	64.893	65.351	58.836	1,642
2024-03-18	64.129	65.656	64.129	65.656	59.111	1,451
2024-03-15	65.656	65.656	62.908	64.129	57.737	4,048
2024-03-14	64.587	65.656	64.587	65.656	59.111	2,577
2024-03-13	64.129	64.893	63.976	64.893	58.424	1,049
2024-03-12	65.656	65.961	64.129	64.129	57.737	1,974
2024-03-11	65.656	65.656	65.656	65.656	59.111	523
2024-03-08	64.129	65.656	64.129	65.351	58.836	1,376
2024-03-07	63.366	64.893	63.366	63.976	57.599	1,910
2024-03-06	64.129	64.129	63.060	63.366	57.049	2,783
2024-03-05	65.656	65.656	64.282	64.434	58.011	2,392
2024-03-04	66.267	66.267	65.351	65.656	59.111	1,143
2024-03-01	64.893	66.419	64.129	66.267	59.661	1,622
2024-02-29	65.198	65.503	64.893	64.893	58.424	2,038
2024-02-28	65.351	65.503	65.198	65.503	58.974	1,498

← NewerPage 11 of 21 · 1,245 trading daysOlder →

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.