CPH Chemie und Papier Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	65.198	65.503	65.198	65.351	58.836	489
2024-02-26	65.198	65.503	65.198	65.503	58.974	1,989
2024-02-23	66.114	66.114	65.045	65.351	58.836	1,708
2024-02-22	66.419	66.877	65.809	66.114	59.524	2,060
2024-02-21	65.198	66.419	65.198	66.114	59.524	2,315
2024-02-20	68.710	68.710	64.282	65.198	58.699	5,647
2024-02-19	70.237	70.237	69.015	69.015	62.136	12,113
2024-02-16	70.847	70.847	70.237	70.389	63.373	2,295
2024-02-15	70.084	70.847	69.626	70.847	63.785	748
2024-02-14	70.237	70.237	70.237	70.237	63.235	393
2024-02-13	70.237	70.237	68.710	70.237	63.235	1,644
2024-02-12	70.237	70.237	69.473	70.237	63.235	678
2024-02-09	70.084	70.237	70.084	70.237	63.235	162
2024-02-08	70.237	70.237	69.779	70.084	63.098	1,252
2024-02-07	69.779	70.695	69.473	70.695	63.648	1,558
2024-02-06	70.237	70.237	69.779	70.237	63.235	803
2024-02-05	70.847	71.000	69.626	70.389	63.373	1,879
2024-02-02	68.710	70.847	68.710	70.847	63.785	7,088
2024-02-01	68.710	68.710	68.404	68.710	61.861	2,902
2024-01-31	66.877	68.404	66.877	68.404	61.586	2,747
2024-01-30	66.877	67.030	66.877	67.030	60.348	1,441
2024-01-29	66.572	66.877	66.419	66.572	59.936	1,607
2024-01-26	66.877	67.030	66.419	66.419	59.799	555
2024-01-25	66.419	66.419	66.267	66.419	59.799	427
2024-01-24	66.419	67.030	66.419	66.419	59.799	828
2024-01-23	66.419	66.419	66.114	66.419	59.799	2,310
2024-01-22	66.267	66.572	66.114	66.419	59.799	1,656
2024-01-19	66.267	66.419	66.267	66.419	59.799	1,637
2024-01-18	66.114	66.267	65.656	66.267	59.661	891
2024-01-17	66.572	66.572	66.114	66.419	59.799	616
2024-01-16	66.419	66.572	66.114	66.572	59.936	963
2024-01-15	66.419	66.419	66.114	66.419	59.799	706
2024-01-12	66.419	66.572	65.656	66.572	59.936	2,258
2024-01-11	65.656	66.725	65.045	66.419	59.799	5,939
2024-01-10	65.809	65.809	65.351	65.656	59.111	223
2024-01-09	65.656	66.114	65.656	66.114	59.524	1,240
2024-01-08	65.351	65.961	65.045	65.656	59.111	1,460
2024-01-05	64.740	64.893	64.740	64.893	58.424	321
2024-01-04	64.740	64.893	64.587	64.587	58.149	427
2024-01-03	65.198	65.351	64.434	64.434	58.011	427
2023-12-29	64.282	64.893	64.282	64.893	58.424	271
2023-12-28	65.656	66.267	64.129	64.129	57.737	524
2023-12-27	64.282	65.656	64.282	65.656	59.111	1,287
2023-12-22	63.213	64.893	63.213	64.893	58.424	1,195
2023-12-21	63.213	63.213	62.602	63.213	56.912	320
2023-12-20	62.602	63.213	62.450	63.213	56.912	2,340
2023-12-19	61.839	61.839	61.075	61.839	55.675	357
2023-12-18	61.381	61.686	60.770	61.686	55.537	885
2023-12-15	60.923	61.381	60.923	61.381	55.262	621
2023-12-14	61.228	61.228	60.617	60.617	54.575	489
2023-12-13	61.686	61.686	60.312	61.075	54.987	968
2023-12-12	61.839	61.839	61.839	61.839	55.675	188
2023-12-11	61.839	61.839	61.839	61.839	55.675	357
2023-12-08	61.533	61.839	61.533	61.839	55.675	208
2023-12-07	61.381	61.839	61.381	61.839	55.675	236
2023-12-06	60.617	61.686	60.617	61.075	54.987	1,550
2023-12-05	60.312	60.617	60.312	60.312	54.300	101
2023-12-04	60.923	60.923	60.312	60.312	54.300	257
2023-12-01	61.075	61.075	61.075	61.075	54.987	150
2023-11-30	60.923	61.075	60.923	60.923	54.850	324

← NewerPage 12 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.