CPH Chemie und Papier Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	54.357	55.426	54.357	54.662	46.644	6,330
2022-06-16	54.815	54.968	53.288	54.204	46.254	2,141
2022-06-15	54.815	54.815	54.052	54.815	46.775	1,758
2022-06-14	54.204	54.662	50.998	54.662	46.644	1,730
2022-06-13	52.372	55.426	52.372	53.899	45.993	5,153
2022-06-10	51.761	52.677	51.456	52.677	44.951	2,612
2022-06-09	51.151	51.456	51.151	51.456	43.908	52
2022-06-08	51.151	51.151	50.845	50.998	43.517	288
2022-06-07	51.151	51.151	51.151	51.151	43.648	25
2022-06-03	50.082	50.998	50.082	50.998	43.517	205
2022-06-02	50.387	50.387	50.387	50.387	42.996	34
2022-06-01	50.234	50.693	50.234	50.387	42.996	607
2022-05-31	49.776	50.234	49.624	50.234	42.866	559
2022-05-30	50.693	50.693	49.624	49.929	42.605	586
2022-05-27	50.234	50.998	50.234	50.998	43.517	275
2022-05-25	49.624	49.929	49.624	49.929	42.605	372
2022-05-24	49.776	49.776	49.776	49.776	42.475	352
2022-05-23	50.845	50.845	49.624	50.234	42.866	743
2022-05-19	51.303	51.456	50.693	51.151	43.648	894
2022-05-18	50.693	51.151	50.693	51.151	43.648	587
2022-05-17	50.845	50.845	50.387	50.693	43.257	377
2022-05-16	50.387	50.693	50.234	50.387	42.996	1,161
2022-05-13	50.234	50.387	50.234	50.387	42.996	866
2022-05-12	49.929	50.234	49.624	50.234	42.866	3,332
2022-05-11	50.540	50.540	49.624	49.624	42.345	1,010
2022-05-10	49.929	50.845	49.929	50.845	43.387	751
2022-05-09	49.166	49.624	49.166	49.624	42.345	972
2022-05-06	50.082	50.387	49.624	49.624	42.345	2,876
2022-05-05	50.082	50.082	49.318	50.082	42.736	712
2022-05-04	50.387	50.387	50.234	50.234	42.866	533
2022-05-03	50.387	50.998	50.234	50.387	42.996	820
2022-05-02	49.624	50.387	49.471	50.387	42.996	1,733
2022-04-29	49.624	50.387	49.624	50.082	42.736	1,039
2022-04-28	50.234	50.387	49.624	49.929	42.605	621
2022-04-27	50.082	50.082	49.624	49.929	42.605	236
2022-04-26	49.624	50.387	48.860	50.387	42.996	1,290
2022-04-25	49.624	49.624	49.624	49.624	42.345	200
2022-04-22	49.776	49.776	49.776	49.776	42.475	162
2022-04-21	49.624	49.624	49.624	49.624	42.345	350
2022-04-20	49.471	49.624	49.318	49.318	42.084	1,410
2022-04-19	49.471	49.471	49.471	49.471	42.214	200
2022-04-13	49.624	49.624	49.624	49.624	42.345	300
2022-04-12	48.860	49.166	48.860	49.166	41.954	635
2022-04-11	49.166	49.166	48.860	48.860	41.693	34
2022-04-08	49.471	49.471	48.860	49.166	41.954	342
2022-04-07	49.318	49.318	49.318	49.318	42.084	20
2022-04-06	49.471	49.471	49.318	49.318	42.084	36
2022-04-04	49.318	49.624	49.318	49.624	42.345	290
2022-04-01	50.234	50.234	49.318	49.624	42.345	740
2022-03-31	50.234	50.234	49.624	49.624	42.345	703
2022-03-30	48.860	50.540	48.860	49.929	42.605	2,146
2022-03-29	48.708	48.860	48.555	48.555	41.433	16
2022-03-28	48.097	49.013	48.097	49.013	41.824	572
2022-03-25	48.250	48.250	47.486	47.486	40.521	720
2022-03-24	49.013	49.013	48.097	48.097	41.042	654
2022-03-23	48.860	49.013	48.708	49.013	41.824	199
2022-03-22	49.013	49.013	48.860	49.013	41.824	81,419
2022-03-21	48.708	49.166	48.555	49.013	41.824	799
2022-03-18	49.624	50.387	48.708	49.166	41.107	3,594
2022-03-17	49.624	49.624	49.624	49.624	41.490	50

← NewerPage 19 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.