CPH Chemie und Papier Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	67.946	69.931	67.946	69.931	59.674	557
2023-03-13	70.847	70.847	66.419	67.488	57.589	4,374
2023-03-10	71.611	71.611	70.695	70.847	60.455	321
2023-03-09	71.611	72.374	71.611	72.374	61.758	289
2023-03-08	71.916	71.916	70.847	71.153	60.716	1,184
2023-03-07	72.222	72.527	71.763	72.069	61.498	1,069
2023-03-06	71.763	72.527	71.611	71.916	61.367	2,906
2023-03-03	69.473	72.527	69.320	72.527	61.888	3,603
2023-03-02	69.473	69.931	69.320	69.320	59.152	3,387
2023-03-01	69.473	69.931	69.015	69.015	58.892	2,875
2023-02-28	68.557	69.779	68.557	69.779	59.543	5,258
2023-02-27	68.099	68.557	67.183	68.557	58.501	6,070
2023-02-24	67.183	67.946	66.419	67.641	57.719	4,481
2023-02-23	66.419	67.030	66.419	67.030	57.198	56
2023-02-22	67.794	67.794	66.419	66.725	56.937	1,345
2023-02-21	65.351	67.946	65.198	67.336	57.459	3,188
2023-02-20	65.198	65.198	64.587	64.740	55.244	282
2023-02-17	64.893	64.893	64.893	64.893	55.374	31
2023-02-16	64.740	64.740	64.740	64.740	55.244	1
2023-02-15	65.351	65.351	63.518	64.740	55.244	1,306
2023-02-14	64.740	65.351	64.587	65.351	55.765	125
2023-02-13	65.351	65.351	64.740	64.893	55.374	865
2023-02-10	66.419	66.419	65.045	65.351	55.765	1,170
2023-02-09	66.725	67.183	66.725	66.725	56.937	282
2023-02-08	67.183	67.183	67.183	67.183	57.328	822
2023-02-07	67.183	67.946	66.267	67.946	57.980	2,240
2023-02-06	67.488	67.946	67.488	67.488	57.589	686
2023-02-03	65.503	67.946	65.503	67.030	57.198	4,737
2023-02-02	65.961	65.961	65.198	65.198	55.635	144
2023-01-31	65.961	65.961	65.961	65.961	56.286	29
2023-01-30	66.419	66.877	66.419	66.419	56.677	220
2023-01-27	65.656	65.809	64.893	65.656	56.025	2,510
2023-01-26	66.419	66.419	66.114	66.114	56.416	63
2023-01-25	66.267	66.419	65.656	66.419	56.677	3,547
2023-01-24	65.656	65.961	65.656	65.809	56.156	515
2023-01-23	66.419	66.725	65.656	65.656	56.025	2,816
2023-01-20	66.267	67.030	65.351	66.419	56.677	3,138
2023-01-19	65.656	66.419	65.656	66.267	56.547	460
2023-01-18	66.419	66.419	65.656	65.656	56.025	1,686
2023-01-17	66.419	66.419	66.419	66.419	56.677	148
2023-01-16	66.572	66.877	65.809	66.267	56.547	2,846
2023-01-13	65.656	66.877	65.198	66.725	56.937	3,796
2023-01-12	63.671	65.198	63.671	65.198	55.635	1,801
2023-01-11	61.991	63.213	61.991	63.213	53.941	1,293
2023-01-10	61.839	62.450	61.839	61.991	52.898	1,061
2023-01-09	61.075	62.602	61.075	62.450	53.289	1,615
2023-01-06	59.854	61.075	59.854	61.075	52.117	737
2023-01-05	60.312	60.617	59.854	59.854	51.074	3,073
2023-01-04	60.159	60.312	60.159	60.312	51.465	804
2023-01-03	59.548	60.159	59.548	60.159	51.335	1,528
2022-12-30	60.159	60.159	59.396	59.548	50.814	1,015
2022-12-29	58.174	60.159	58.022	60.159	51.335	1,173
2022-12-28	59.701	59.701	58.480	58.480	49.902	79
2022-12-27	59.548	60.007	59.548	60.007	51.205	61
2022-12-23	58.632	59.243	58.632	59.243	50.553	164
2022-12-22	59.396	59.396	58.632	58.632	50.032	638
2022-12-21	59.854	59.854	59.701	59.701	50.944	1,020
2022-12-20	60.159	60.159	60.159	60.159	51.335	532
2022-12-19	59.548	59.854	58.938	59.854	51.074	98
2022-12-16	58.480	59.854	58.480	59.854	51.074	1,798

← NewerPage 16 of 21 · 1,242 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.