CPH Chemie und Papier Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	60.617	60.923	60.617	60.923	54.850	847
2023-11-28	61.075	61.075	60.617	60.923	54.850	78
2023-11-27	62.450	62.450	61.075	61.075	54.987	762
2023-11-24	62.450	62.450	62.450	62.450	56.224	5
2023-11-23	61.991	62.450	61.991	62.450	56.224	445
2023-11-22	62.450	62.450	62.450	62.450	56.224	22
2023-11-20	62.602	62.602	62.602	62.602	56.362	128
2023-11-17	62.602	62.602	62.602	62.602	56.362	203
2023-11-16	62.450	62.450	62.450	62.450	56.224	137
2023-11-15	62.602	62.602	62.602	62.602	56.362	58
2023-11-14	62.602	63.366	62.602	62.908	56.637	646
2023-11-13	61.991	62.602	61.991	62.602	56.362	310
2023-11-10	61.686	62.144	61.075	61.686	55.537	1,531
2023-11-09	63.366	63.366	61.991	61.991	55.812	283
2023-11-08	62.602	63.366	62.602	63.366	57.049	193
2023-11-07	62.602	62.602	62.297	62.602	56.362	8
2023-11-06	63.060	63.060	62.602	62.602	56.362	71
2023-11-03	61.839	62.755	61.686	62.755	56.499	606
2023-11-02	61.991	61.991	61.686	61.839	55.675	1,505
2023-11-01	61.839	61.991	61.381	61.839	55.675	382
2023-10-31	61.839	61.839	61.533	61.686	55.537	64
2023-10-30	61.839	61.839	61.533	61.839	55.675	28
2023-10-27	61.075	61.839	61.075	61.839	55.675	531
2023-10-26	61.686	61.991	61.381	61.991	55.812	515
2023-10-25	62.144	62.144	61.228	61.991	55.812	357
2023-10-24	61.075	62.144	61.075	62.144	55.949	285
2023-10-23	61.381	61.381	60.770	60.770	54.712	215
2023-10-20	61.991	62.297	60.770	61.075	54.987	2,238
2023-10-19	62.297	62.297	61.686	61.686	55.537	244
2023-10-18	62.908	62.908	62.297	62.602	56.362	633
2023-10-17	63.213	63.213	61.839	62.602	56.362	1,513
2023-10-16	63.060	63.060	62.908	62.908	56.637	8
2023-10-13	62.450	63.060	62.450	63.060	56.774	723
2023-10-12	62.602	62.602	61.839	62.297	56.087	894
2023-10-11	61.075	62.602	61.075	62.602	56.362	985
2023-10-10	59.701	61.075	59.548	61.075	54.987	1,983
2023-10-09	60.617	60.617	59.548	59.548	53.613	245
2023-10-06	64.129	64.129	59.548	60.923	54.850	8,339
2023-10-05	64.282	64.587	63.824	63.824	57.462	196
2023-10-04	64.282	64.282	63.824	63.976	57.599	26,084
2023-10-03	65.198	65.351	64.129	64.587	58.149	664
2023-10-02	64.893	65.198	64.893	65.198	58.699	149
2023-09-29	63.824	64.893	63.518	64.893	58.424	1,249
2023-09-28	64.282	64.282	63.518	63.518	57.187	112
2023-09-27	64.434	64.893	64.434	64.587	58.149	96
2023-09-26	64.587	64.893	63.976	64.129	57.737	1,034
2023-09-25	64.893	64.893	63.518	64.282	57.874	201
2023-09-22	64.740	64.893	64.740	64.893	58.424	21
2023-09-21	65.045	65.045	64.893	64.893	58.424	45
2023-09-20	65.503	65.503	64.893	65.351	58.836	4,901
2023-09-19	66.114	66.114	65.198	65.198	58.699	456
2023-09-18	66.267	66.419	65.809	66.114	59.524	160
2023-09-15	66.419	66.419	66.267	66.419	59.799	404
2023-09-14	66.419	66.419	66.267	66.419	59.799	575
2023-09-13	67.183	67.183	66.267	66.267	59.661	141
2023-09-12	66.877	67.183	66.877	67.030	60.348	869
2023-09-11	67.183	67.183	66.877	66.877	60.211	380
2023-09-08	66.877	67.794	66.877	67.030	60.348	667
2023-09-07	68.404	68.404	66.572	66.572	59.936	357
2023-09-06	66.419	68.404	66.419	68.404	61.586	867

← NewerPage 13 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.