CPH Chemie und Papier Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	66.419	66.419	66.267	66.267	59.661	24
2023-09-04	66.419	66.419	66.419	66.419	59.799	59
2023-09-01	66.725	66.725	66.419	66.419	59.799	393
2023-08-31	66.725	67.030	66.419	66.419	59.799	741
2023-08-30	66.419	66.725	66.114	66.725	60.074	229
2023-08-29	66.267	66.419	66.267	66.419	59.799	143
2023-08-28	66.267	66.572	66.267	66.267	59.661	733
2023-08-25	66.267	66.267	66.267	66.267	59.661	26
2023-08-24	66.267	66.267	66.267	66.267	59.661	56
2023-08-23	66.267	66.267	66.267	66.267	59.661	50
2023-08-22	65.809	66.267	65.809	66.267	59.661	90
2023-08-21	66.114	66.114	65.961	65.961	59.386	190
2023-08-18	66.725	66.725	65.961	66.114	59.524	566
2023-08-17	67.030	67.030	66.419	66.419	59.799	62
2023-08-16	67.336	67.336	67.336	67.336	60.623	22
2023-08-15	66.419	67.641	66.419	67.641	60.898	820
2023-08-14	66.419	66.725	66.419	66.419	59.799	46
2023-08-11	66.419	66.419	66.267	66.419	59.799	70
2023-08-10	66.267	66.419	66.114	66.419	59.799	775
2023-08-09	66.419	66.419	66.267	66.267	59.661	441
2023-08-08	66.419	66.419	66.419	66.419	59.799	88
2023-08-07	66.419	66.419	66.419	66.419	59.799	481
2023-08-04	66.267	66.572	66.114	66.267	59.661	354
2023-08-03	66.725	66.725	66.572	66.572	59.936	46
2023-08-02	66.114	66.725	66.114	66.725	60.074	463
2023-07-31	66.419	66.419	66.419	66.419	59.799	168
2023-07-28	66.877	66.877	66.419	66.419	59.799	166
2023-07-27	67.183	67.183	67.183	67.183	60.486	1
2023-07-26	66.419	67.183	66.114	67.030	60.348	2,087
2023-07-25	65.809	66.114	65.809	66.114	59.524	52
2023-07-24	66.419	66.419	65.656	65.656	59.111	75
2023-07-21	66.419	66.419	66.267	66.419	59.799	295
2023-07-20	66.114	66.419	65.656	66.419	59.799	1,536
2023-07-19	66.114	66.419	66.114	66.419	59.799	479
2023-07-18	66.114	66.114	66.114	66.114	59.524	41
2023-07-17	66.114	66.114	65.656	66.114	59.524	2,090
2023-07-14	66.114	66.877	65.961	66.114	59.524	1,128
2023-07-13	67.183	67.183	65.198	66.114	59.524	907
2023-07-12	66.725	67.183	66.419	67.183	60.486	616
2023-07-11	67.183	67.641	67.183	67.183	60.486	1,557
2023-07-10	67.794	67.794	67.183	67.183	60.486	385
2023-07-07	66.267	67.794	66.267	67.030	60.348	854
2023-07-06	66.572	66.572	66.572	66.572	59.936	2
2023-07-05	66.572	66.572	66.572	66.572	59.936	44
2023-07-04	63.671	66.114	63.671	66.114	59.524	583
2023-07-03	63.824	64.587	63.671	64.129	57.737	806
2023-06-30	64.587	64.587	64.129	64.587	58.149	253
2023-06-29	64.587	64.587	64.282	64.434	58.011	1,023
2023-06-28	65.961	65.961	64.587	65.045	58.561	176
2023-06-27	67.946	67.946	65.809	66.114	59.524	611
2023-06-26	63.671	67.946	63.518	67.946	61.173	1,634
2023-06-23	64.129	64.129	63.976	64.129	57.737	633
2023-06-22	63.213	64.129	63.213	64.129	57.737	1,975
2023-06-21	63.976	63.976	63.213	63.824	57.462	142
2023-06-20	65.809	65.961	63.671	64.282	57.874	2,677
2023-06-19	67.946	67.946	66.572	66.572	59.936	652
2023-06-16	66.725	67.336	66.725	67.030	60.348	629
2023-06-15	66.572	67.641	66.419	67.183	60.486	808
2023-06-14	67.030	67.030	66.572	66.572	59.936	517
2023-06-13	68.404	68.404	66.725	66.725	60.074	554

← NewerPage 14 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.