CPH Chemie und Papier Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	68.404	68.404	66.725	66.725	60.074	554
2023-06-12	68.252	68.252	67.030	67.946	61.173	1,484
2023-06-09	67.183	68.710	67.183	68.710	61.861	367
2023-06-08	67.641	67.641	67.183	67.183	60.486	141
2023-06-07	67.946	67.946	67.183	67.336	60.623	461
2023-06-06	68.252	68.404	68.252	68.404	61.586	96
2023-06-05	68.404	68.710	68.404	68.710	61.861	310
2023-06-02	69.931	69.931	69.168	69.168	62.273	261
2023-06-01	69.779	69.779	69.779	69.779	62.823	1,315
2023-05-31	69.473	69.931	69.320	69.473	62.548	2,112
2023-05-30	69.015	70.084	69.015	69.015	62.136	1,932
2023-05-26	69.168	70.084	69.015	69.473	62.548	2,111
2023-05-25	68.710	68.710	68.710	68.710	61.861	3,827
2023-05-24	67.946	68.710	67.946	68.710	61.861	2,344
2023-05-23	68.710	68.710	68.252	68.252	61.448	346
2023-05-22	68.099	68.710	68.099	68.710	61.861	896
2023-05-19	68.404	68.710	68.404	68.557	61.723	912
2023-05-17	67.488	67.946	67.488	67.488	60.761	187
2023-05-16	67.488	67.488	67.488	67.488	60.761	213
2023-05-15	68.862	68.862	67.794	67.946	61.173	409
2023-05-12	68.710	69.320	68.710	69.320	62.410	1,259
2023-05-11	68.710	69.473	68.252	68.404	61.586	2,360
2023-05-10	68.099	68.710	68.099	68.710	61.861	2,071
2023-05-09	68.557	68.710	68.557	68.557	61.723	194
2023-05-08	68.557	69.320	68.557	68.710	61.861	239
2023-05-05	69.473	69.473	69.015	69.015	62.136	827
2023-05-04	69.168	69.626	68.710	69.320	62.410	8,403
2023-05-03	68.710	68.710	68.557	68.710	61.861	654
2023-05-02	68.710	68.710	67.488	68.557	61.723	721
2023-04-28	68.710	68.710	67.488	68.099	61.311	1,268
2023-04-27	68.252	68.710	68.252	68.557	61.723	935
2023-04-26	68.404	69.626	67.641	68.710	61.861	1,445
2023-04-25	68.710	68.710	68.252	68.710	61.861	442
2023-04-24	67.488	68.710	67.488	68.710	61.861	3,353
2023-04-21	67.794	67.946	67.794	67.946	61.173	423
2023-04-20	68.252	68.252	67.183	68.252	61.448	2,141
2023-04-19	67.641	68.099	67.641	67.641	60.898	193
2023-04-18	67.946	67.946	67.946	67.946	61.173	1,673
2023-04-17	67.488	68.099	67.488	68.099	61.311	272
2023-04-14	67.794	67.794	67.488	67.488	60.761	654
2023-04-13	67.641	68.099	67.488	68.099	61.311	101
2023-04-12	67.946	68.252	67.794	68.099	61.311	625
2023-04-11	68.252	68.252	67.488	67.946	61.173	1,316
2023-04-06	68.404	68.404	67.946	68.252	61.448	60
2023-04-05	68.252	68.252	67.946	67.946	61.173	128
2023-04-04	68.710	68.710	68.710	68.710	61.861	625
2023-04-03	67.946	68.710	67.336	68.710	61.861	364
2023-03-31	68.710	68.710	67.336	67.946	61.173	911
2023-03-30	68.557	68.710	68.252	68.710	61.861	502
2023-03-29	68.710	68.710	67.336	68.557	61.723	2,879
2023-03-28	68.710	68.710	68.252	68.252	61.448	122
2023-03-27	67.030	69.168	66.725	68.710	61.861	2,045
2023-03-24	68.862	68.862	66.114	66.572	59.936	835
2023-03-23	68.099	68.862	67.946	68.404	61.586	234
2023-03-22	69.015	69.168	68.557	68.557	61.723	521
2023-03-21	68.099	68.557	67.641	68.557	61.723	1,421
2023-03-20	68.557	68.557	67.183	67.794	61.036	1,384
2023-03-17	65.961	68.557	65.961	68.557	61.723	5,320
2023-03-16	62.908	65.503	62.908	65.503	58.974	318
2023-03-15	68.710	69.015	64.587	65.809	56.156	3,959

← NewerPage 15 of 21 · 1,246 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.