CPH Chemie und Papier Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	46.265	46.265	46.265	46.265	38.681	3
2021-12-16	45.959	46.112	45.348	46.112	38.554	616
2021-12-15	45.959	46.112	45.959	46.112	38.554	38
2021-12-14	45.807	45.807	45.807	45.807	38.298	20
2021-12-13	45.043	45.807	44.890	45.807	38.298	362
2021-12-10	46.723	47.181	44.432	44.890	37.532	2,782
2021-12-09	45.959	46.570	45.959	46.570	38.937	520
2021-12-08	45.654	46.570	45.501	45.807	38.298	6,671
2021-12-07	45.807	45.807	45.807	45.807	38.298	117
2021-12-06	45.654	46.570	45.654	45.807	38.298	1,766
2021-12-03	48.555	48.555	44.738	44.738	37.405	1,000
2021-12-02	49.318	49.318	48.708	48.708	40.724	711
2021-12-01	48.708	49.471	48.708	49.471	41.362	1,181
2021-11-30	48.708	49.166	48.097	48.708	40.724	718
2021-11-29	48.860	48.860	48.860	48.860	40.852	500
2021-11-26	48.708	48.708	48.708	48.708	40.724	121
2021-11-25	48.860	49.471	48.860	48.860	40.852	1,019
2021-11-24	49.624	49.624	48.708	48.708	40.724	195
2021-11-23	50.234	50.234	49.776	49.776	41.618	74
2021-11-22	50.845	50.845	50.234	50.234	42.001	309
2021-11-19	51.151	51.151	50.845	50.845	42.511	521
2021-11-18	51.151	51.151	50.998	50.998	42.639	136
2021-11-17	52.067	52.067	51.151	51.151	42.767	151
2021-11-16	52.677	52.677	52.067	52.219	43.660	1,089
2021-11-15	52.677	52.830	52.677	52.830	44.171	82
2021-11-11	52.677	52.677	52.677	52.677	44.043	100
2021-11-10	52.677	52.677	52.677	52.677	44.043	28
2021-11-09	52.372	52.677	52.372	52.677	44.043	231
2021-11-08	52.219	52.219	52.219	52.219	43.660	4,180
2021-11-05	52.067	52.219	52.067	52.219	43.660	145
2021-11-04	51.609	52.219	51.609	52.219	43.660	726
2021-11-03	51.914	51.914	51.456	51.456	43.022	198
2021-11-02	52.830	53.136	51.609	51.914	43.405	675
2021-11-01	53.746	53.746	52.677	52.677	44.043	196
2021-10-29	54.357	54.357	53.899	53.899	45.065	109
2021-10-28	54.662	54.662	54.510	54.510	45.575	35
2021-10-27	54.357	55.273	54.357	54.815	45.830	1,845
2021-10-26	55.120	55.120	54.357	54.510	45.575	152
2021-10-25	55.120	55.273	55.120	55.273	46.213	207
2021-10-22	55.426	55.426	55.273	55.273	46.213	133
2021-10-21	55.273	55.426	55.273	55.426	46.341	514
2021-10-20	55.426	55.426	54.968	55.426	46.341	151
2021-10-19	55.426	55.426	55.426	55.426	46.341	185
2021-10-18	55.273	55.426	55.273	55.426	46.341	1,697
2021-10-15	54.968	55.273	54.968	55.273	46.213	268
2021-10-14	54.815	54.968	53.899	54.968	45.958	502

← NewerPage 21 of 21 · 1,246 trading days

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.