CPH Chemie und Papier Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	55.273	55.731	54.052	54.052	46.123	4,701
2022-09-16	55.120	55.273	55.120	55.273	47.166	460
2022-09-15	54.968	54.968	54.357	54.815	46.775	785
2022-09-14	55.273	55.273	54.968	55.273	47.166	4,051
2022-09-13	55.273	55.273	54.968	55.273	47.166	263
2022-09-12	54.968	55.273	54.052	55.273	47.166	330
2022-09-09	55.120	55.273	54.815	55.273	47.166	2,557
2022-09-08	55.426	55.579	54.968	54.968	46.905	1,362
2022-09-07	56.800	56.800	55.731	55.731	47.556	299
2022-09-05	56.953	56.953	56.647	56.953	48.599	176
2022-09-02	56.037	56.342	56.037	56.342	48.078	394
2022-09-01	56.342	56.342	55.731	56.037	47.817	274
2022-08-31	55.579	56.647	55.579	56.647	48.338	442
2022-08-30	55.273	55.273	55.273	55.273	47.166	19
2022-08-26	55.426	55.579	54.968	54.968	46.905	269
2022-08-25	56.495	56.647	55.731	55.731	47.556	671
2022-08-24	56.189	56.189	55.884	56.189	47.947	51
2022-08-23	56.495	56.495	56.495	56.495	48.208	6
2022-08-22	56.953	56.953	55.731	56.800	48.468	616
2022-08-19	56.800	57.869	56.800	57.258	48.859	1,059
2022-08-18	57.411	58.022	57.105	57.869	49.381	647
2022-08-17	55.884	57.411	55.884	57.411	48.990	648
2022-08-16	57.869	57.869	56.037	56.037	47.817	416
2022-08-15	55.426	58.480	54.968	58.174	49.641	2,015
2022-08-12	55.273	55.731	55.273	55.731	47.556	161
2022-08-11	54.968	55.731	54.968	55.579	47.426	987
2022-08-10	54.052	54.968	54.052	54.968	46.905	126
2022-08-09	54.510	54.968	54.052	54.052	46.123	167
2022-08-08	53.594	54.815	53.594	54.815	46.775	59
2022-08-05	54.662	54.662	53.441	53.746	45.863	417
2022-08-04	54.662	54.815	54.357	54.815	46.775	354
2022-08-03	55.579	55.579	54.968	54.968	46.905	161
2022-08-02	55.273	55.884	55.273	55.884	47.687	132
2022-07-29	55.426	56.189	55.426	55.884	47.687	421
2022-07-28	55.731	55.731	54.968	55.731	47.556	645
2022-07-27	55.426	55.731	55.426	55.731	47.556	204
2022-07-26	55.426	55.731	55.120	55.120	47.035	1,623
2022-07-25	55.426	55.731	54.815	55.731	47.556	2,369
2022-07-22	54.510	55.426	54.510	55.426	47.296	682
2022-07-21	53.441	54.510	53.441	54.510	46.514	531
2022-07-20	53.746	54.052	53.288	53.441	45.602	489
2022-07-19	54.662	54.662	53.746	54.052	46.123	231
2022-07-18	53.441	54.510	53.441	54.510	46.514	130
2022-07-15	52.677	54.357	52.677	53.746	45.863	246
2022-07-13	52.677	52.677	52.219	52.525	44.820	31
2022-07-12	52.983	52.983	52.372	52.983	45.211	281
2022-07-11	53.288	53.288	53.288	53.288	45.472	1
2022-07-08	53.899	53.899	53.594	53.594	45.732	3
2022-07-06	53.441	55.273	53.441	54.204	46.254	863
2022-07-05	54.510	54.662	53.136	53.441	45.602	1,002
2022-07-04	54.662	54.968	52.372	54.204	46.254	1,658
2022-06-30	56.495	56.495	55.120	55.731	47.556	776
2022-06-29	55.120	56.647	54.815	56.647	48.338	920
2022-06-28	53.899	55.731	53.288	55.120	47.035	2,357
2022-06-27	54.968	54.968	54.968	54.968	46.905	68
2022-06-24	54.968	55.731	54.357	54.357	46.384	1,756
2022-06-23	54.815	55.120	54.510	55.120	47.035	2,215
2022-06-22	53.441	54.815	52.983	54.815	46.775	1,119
2022-06-21	54.662	54.968	53.288	54.357	46.384	1,890
2022-06-20	54.357	54.968	53.899	54.968	46.905	1,664

← NewerPage 18 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.