CPH Chemie und Papier Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	58.480	58.480	58.174	58.174	49.641	26
2022-12-14	58.480	58.785	58.480	58.785	50.162	431
2022-12-13	58.327	58.785	58.327	58.785	50.162	56
2022-12-12	58.480	58.785	58.022	58.022	49.511	978
2022-12-09	58.480	58.480	58.480	58.480	49.902	6
2022-12-08	58.480	58.480	58.174	58.480	49.902	1,357
2022-12-07	59.243	59.243	58.174	58.174	49.641	332
2022-12-06	58.938	59.243	58.938	58.938	50.293	1,566
2022-12-05	58.938	59.396	58.938	59.243	50.553	2,666
2022-12-01	59.243	59.396	58.785	59.243	50.553	3,155
2022-11-30	58.480	59.090	58.022	59.090	50.423	2,054
2022-11-29	59.548	59.548	58.480	58.785	50.162	140
2022-11-28	59.548	59.548	59.243	59.548	50.814	118
2022-11-25	59.854	59.854	59.548	59.854	51.074	4,204
2022-11-24	59.243	59.854	59.243	59.854	51.074	2,471
2022-11-23	59.396	59.396	59.396	59.396	50.683	58
2022-11-22	58.632	59.396	58.632	59.396	50.683	1,217
2022-11-21	57.411	58.632	57.411	58.632	50.032	1,966
2022-11-18	57.716	58.022	57.258	57.411	48.990	1,742
2022-11-17	57.258	57.869	57.258	57.716	49.250	3,034
2022-11-16	55.731	57.563	55.731	56.495	48.208	13,122
2022-11-15	55.273	55.273	54.968	54.968	46.905	190
2022-11-11	55.120	55.426	55.120	55.426	47.296	37
2022-11-10	55.120	55.426	54.815	55.426	47.296	806
2022-11-09	55.273	55.273	55.273	55.273	47.166	18
2022-11-08	55.120	55.731	54.662	54.968	46.905	2,035
2022-11-07	54.662	55.120	54.662	54.815	46.775	53
2022-11-04	55.579	55.579	54.968	54.968	46.905	211
2022-11-03	55.884	55.884	54.815	55.579	47.426	691
2022-11-02	54.662	55.731	54.357	55.731	47.556	3,180
2022-11-01	53.899	54.662	53.594	54.357	46.384	7,861
2022-10-31	53.441	54.052	53.441	54.052	46.123	828
2022-10-28	53.288	53.288	53.288	53.288	45.472	21
2022-10-27	53.899	53.899	53.288	53.594	45.732	343
2022-10-26	53.136	54.357	52.830	54.204	46.254	7,972
2022-10-25	52.525	52.830	51.303	52.830	45.081	957
2022-10-24	53.441	53.441	52.830	52.830	45.081	72
2022-10-21	53.441	53.441	53.288	53.288	45.472	1,448
2022-10-20	52.983	53.441	52.067	53.441	45.602	640
2022-10-19	53.288	53.441	53.136	53.136	45.341	403
2022-10-17	53.441	53.441	53.441	53.441	45.602	60
2022-10-14	52.983	53.441	52.983	53.441	45.602	405
2022-10-13	53.441	53.441	52.983	52.983	45.211	412
2022-10-12	52.983	53.288	52.983	53.288	45.472	47
2022-10-11	52.983	53.136	52.983	53.136	45.341	55
2022-10-10	53.136	53.136	53.136	53.136	45.341	2
2022-10-07	53.594	53.594	53.441	53.441	45.602	239
2022-10-06	53.746	54.204	53.136	54.204	46.254	359
2022-10-05	54.204	54.204	53.441	53.441	45.602	424
2022-10-04	53.441	54.510	53.441	54.510	46.514	1,257
2022-10-03	54.052	54.357	53.441	53.441	45.602	493
2022-09-30	52.983	53.746	52.983	53.746	45.863	289
2022-09-29	53.136	53.136	53.136	53.136	45.341	183
2022-09-28	54.510	54.510	53.594	53.746	45.863	94
2022-09-27	53.136	54.510	52.983	54.510	46.514	1,049
2022-09-26	52.677	54.510	52.372	52.983	45.211	2,369
2022-09-23	53.899	54.204	52.677	52.983	45.211	87,018
2022-09-22	54.357	54.357	53.746	53.746	45.863	14
2022-09-21	53.441	54.357	53.441	54.357	46.384	545
2022-09-20	53.746	53.746	53.441	53.441	45.602	235

← NewerPage 17 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.