CPH Chemie und Papier Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	49.166	49.776	49.166	49.776	41.618	1,495
2022-03-15	49.166	49.166	49.166	49.166	41.107	79
2022-03-14	49.471	49.471	49.166	49.166	41.107	45
2022-03-11	48.708	49.776	48.708	49.166	41.107	600
2022-03-10	49.013	49.013	47.791	48.708	40.724	863
2022-03-09	50.540	50.540	46.570	48.708	40.724	6,601
2022-03-08	49.166	50.234	49.166	50.234	42.001	679
2022-03-07	47.791	48.860	47.639	48.860	40.852	716
2022-03-04	50.082	50.082	47.791	48.097	40.213	909
2022-03-03	49.624	50.387	49.624	50.387	42.128	2,347
2022-03-02	49.624	49.624	49.624	49.624	41.490	55
2022-03-01	49.624	49.624	48.860	49.624	41.490	1,292
2022-02-28	48.860	49.471	48.555	49.471	41.362	282
2022-02-25	48.097	49.624	48.097	49.624	41.490	542
2022-02-24	48.097	48.097	46.723	48.097	40.213	1,195
2022-02-23	49.471	49.624	48.250	48.402	40.469	1,108
2022-02-22	49.318	49.624	48.250	49.624	41.490	1,781
2022-02-21	49.471	49.471	49.166	49.471	41.362	424
2022-02-18	48.860	49.624	48.860	49.624	41.490	396
2022-02-17	48.860	49.013	48.860	49.013	40.979	890
2022-02-16	47.791	48.860	46.570	48.860	40.852	1,641
2022-02-15	47.181	47.791	47.181	47.791	39.958	1,035
2022-02-14	44.585	47.181	44.585	47.028	39.320	1,225
2022-02-11	44.585	44.585	44.585	44.585	37.277	50
2022-02-10	44.890	44.890	44.280	44.432	37.150	189
2022-02-09	43.974	44.280	43.516	44.280	37.022	833
2022-02-08	44.738	44.738	42.905	44.127	36.894	2,012
2022-02-07	44.890	44.890	44.280	44.890	37.532	9,915
2022-02-04	44.738	45.043	44.738	45.043	37.660	287
2022-02-03	44.890	44.890	44.890	44.890	37.532	1
2022-02-02	44.890	44.890	44.280	44.738	37.405	260
2022-02-01	44.890	45.043	44.127	45.043	37.660	828
2022-01-31	45.043	45.043	44.890	45.043	37.660	318
2022-01-28	45.348	45.348	45.196	45.196	37.788	73
2022-01-27	46.265	46.265	45.043	45.196	37.788	1,500
2022-01-26	44.432	46.417	43.516	46.417	38.809	2,415
2022-01-25	44.280	44.280	44.280	44.280	37.022	23
2022-01-24	44.432	44.432	43.516	43.974	36.767	2,233
2022-01-21	44.280	44.585	44.280	44.585	37.277	363
2022-01-20	45.196	45.196	43.516	44.127	36.894	1,968
2022-01-19	45.654	45.654	45.348	45.348	37.915	270
2022-01-18	45.654	45.807	45.501	45.807	38.298	1,188
2022-01-17	45.807	45.807	45.043	45.807	38.298	2,269
2022-01-14	46.875	46.875	45.043	45.807	38.298	5,420
2022-01-13	46.875	47.333	46.875	47.333	39.575	589
2022-01-12	46.570	46.875	46.570	46.875	39.192	279
2022-01-11	46.112	46.112	45.959	45.959	38.426	43
2022-01-10	46.570	46.570	45.959	45.959	38.426	691
2022-01-07	46.875	46.875	45.959	46.417	38.809	463
2022-01-06	46.417	46.875	46.417	46.875	39.192	658
2022-01-05	46.265	46.417	46.112	46.265	38.681	805
2022-01-04	46.417	46.417	46.265	46.265	38.681	40
2022-01-03	46.723	46.875	46.112	46.570	38.937	471
2021-12-30	46.875	46.875	46.570	46.570	38.937	54
2021-12-28	46.875	47.028	46.875	47.028	39.320	511
2021-12-27	46.875	46.875	46.265	46.875	39.192	856
2021-12-23	47.028	47.028	47.028	47.028	39.320	20
2021-12-22	46.417	48.250	46.265	47.181	39.447	1,709
2021-12-21	46.417	46.417	45.807	46.265	38.681	1,578
2021-12-20	46.417	46.570	46.265	46.570	38.937	117

← NewerPage 20 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.