CPH Chemie und Papier Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	67.600	67.800	66.800	67.400	65.307	2,001
2026-01-29	67.600	67.600	67.200	67.200	65.113	481
2026-01-28	67.400	68.200	67.200	68.200	66.082	553
2026-01-27	67.000	68.000	67.000	68.000	65.888	715
2026-01-26	67.400	68.400	67.000	67.000	64.919	2,778
2026-01-23	65.800	68.000	65.400	68.000	65.888	5,376
2026-01-22	64.600	66.400	64.600	66.400	64.338	973
2026-01-21	64.800	65.200	64.000	65.200	63.175	1,942
2026-01-20	65.200	65.800	62.600	64.400	62.400	3,017
2026-01-19	66.800	66.800	65.600	65.600	63.563	837
2026-01-16	65.400	66.200	65.200	66.200	64.144	1,161
2026-01-15	66.200	66.200	65.400	65.400	63.369	348
2026-01-14	66.200	66.200	65.600	66.000	63.950	884
2026-01-13	67.400	67.400	66.400	66.400	64.338	226
2026-01-12	68.000	68.000	67.600	67.600	65.501	911
2026-01-09	67.000	68.000	65.800	68.000	65.888	2,195
2026-01-08	65.000	67.000	65.000	67.000	64.919	1,628
2026-01-07	67.000	67.000	65.200	65.200	63.175	1,724
2026-01-06	67.600	68.000	67.000	67.000	64.919	570
2026-01-05	68.200	69.200	67.000	67.000	64.919	819
2025-12-30	68.000	69.800	67.400	69.200	67.051	5,326
2025-12-29	67.400	68.000	67.200	68.000	65.888	2,495
2025-12-23	67.000	67.200	66.000	67.200	65.113	570
2025-12-22	65.600	67.400	65.600	66.600	64.532	547
2025-12-19	63.600	65.800	63.400	65.800	63.757	1,520
2025-12-18	64.200	64.200	63.800	64.200	62.206	2,195
2025-12-17	65.000	65.000	63.800	64.800	62.788	1,055
2025-12-16	65.400	65.600	64.200	65.600	63.563	1,452
2025-12-15	65.800	66.800	65.600	65.600	63.563	1,605
2025-12-12	67.600	67.600	66.400	66.400	64.338	439
2025-12-11	69.800	69.800	67.000	67.600	65.501	1,301
2025-12-10	70.200	70.800	69.200	69.800	67.632	2,953
2025-12-09	70.200	70.200	68.600	69.600	67.439	718
2025-12-08	70.200	70.200	68.000	69.800	67.632	1,553
2025-12-05	71.000	71.400	69.600	70.800	68.601	1,337
2025-12-04	66.200	70.400	66.200	70.400	68.214	1,043
2025-12-03	68.200	68.200	64.600	65.800	63.757	947
2025-12-02	68.800	69.000	68.600	68.600	66.470	173
2025-12-01	68.600	69.000	68.000	69.000	66.857	880
2025-11-28	69.400	70.000	68.600	69.200	67.051	2,173
2025-11-27	65.200	68.800	65.200	68.800	66.663	2,145
2025-11-26	69.800	70.600	69.800	70.600	68.408	614
2025-11-25	69.600	70.200	69.200	70.200	68.020	520
2025-11-24	69.400	70.000	69.400	70.000	67.826	882
2025-11-21	69.400	69.400	68.000	69.400	67.245	878
2025-11-20	69.600	70.000	69.200	70.000	67.826	515
2025-11-19	69.200	69.600	69.000	69.600	67.439	753
2025-11-18	69.600	69.600	69.400	69.600	67.439	433
2025-11-17	70.000	70.000	69.400	69.600	67.439	149
2025-11-14	69.400	69.800	69.400	69.800	67.632	4
2025-11-13	68.000	70.000	68.000	70.000	67.826	3,778
2025-11-12	68.400	68.400	67.200	67.800	65.694	444
2025-11-11	67.400	67.800	67.000	67.800	65.694	755
2025-11-10	67.600	67.600	67.000	67.400	65.307	149
2025-11-07	67.400	67.600	67.200	67.600	65.501	182
2025-11-06	67.600	67.800	67.400	67.800	65.694	259
2025-11-05	68.800	68.800	68.200	68.200	66.082	315
2025-11-04	69.600	69.600	67.000	68.600	66.470	1,571
2025-11-03	70.000	70.400	69.400	69.800	67.632	1,568
2025-10-31	69.800	70.000	69.600	70.000	67.826	528

← NewerPage 4 of 21 · 1,244 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.