CPH Chemie und Papier Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	69.800	70.000	69.600	70.000	67.826	528
2025-10-30	69.400	70.200	68.800	70.200	68.020	500
2025-10-29	70.200	70.800	69.400	69.400	67.245	2,795
2025-10-28	69.000	69.600	69.000	69.600	67.439	299
2025-10-27	69.200	69.200	67.800	68.800	66.663	3,349
2025-10-24	69.800	70.200	68.800	69.200	67.051	3,276
2025-10-23	68.600	69.800	68.600	69.800	67.632	99
2025-10-22	70.600	70.600	68.000	68.000	65.888	2,771
2025-10-21	70.600	71.400	70.600	70.600	68.408	321
2025-10-20	70.200	70.600	69.800	70.000	67.826	1,545
2025-10-17	70.600	70.600	70.000	70.200	68.020	255
2025-10-16	71.200	71.200	70.000	71.000	68.795	915
2025-10-15	72.400	72.400	71.200	71.600	69.376	292
2025-10-14	72.200	72.400	72.200	72.400	70.152	18
2025-10-13	72.200	72.200	72.200	72.200	69.958	110
2025-10-10	72.400	72.400	71.600	71.800	69.570	100
2025-10-09	72.200	72.400	72.200	72.400	70.152	30
2025-10-08	72.000	72.400	71.200	71.800	69.570	319
2025-10-07	72.000	72.600	72.000	72.600	70.345	126
2025-10-06	71.800	72.600	71.800	72.000	69.764	149
2025-10-03	72.200	72.200	71.200	71.600	69.376	574
2025-10-02	72.000	72.000	71.800	71.800	69.570	8
2025-10-01	72.200	72.200	71.400	71.400	69.183	205
2025-09-30	71.800	72.000	71.800	72.000	69.764	52
2025-09-29	71.400	71.800	71.400	71.800	69.570	26
2025-09-26	73.000	73.000	70.800	70.800	68.601	1,415
2025-09-25	74.200	74.400	73.000	73.000	70.733	882
2025-09-24	75.000	75.000	74.000	74.800	72.477	793
2025-09-23	74.600	75.600	74.600	75.600	73.252	522
2025-09-22	74.800	74.800	74.000	74.000	71.702	708
2025-09-19	74.800	75.400	74.800	75.400	73.058	2,069
2025-09-18	74.800	74.800	74.000	74.600	72.283	473
2025-09-17	73.800	74.600	73.800	74.600	72.283	120
2025-09-16	73.600	73.800	73.200	73.200	70.927	276
2025-09-15	74.600	75.000	73.000	73.000	70.733	386
2025-09-12	74.000	75.000	74.000	74.600	72.283	1,030
2025-09-11	74.000	74.000	73.400	73.400	71.121	110
2025-09-10	73.600	73.800	73.600	73.800	71.508	19
2025-09-09	73.400	73.600	73.000	73.000	70.733	248
2025-09-08	74.000	74.000	72.200	72.800	70.539	1,049
2025-09-05	72.400	73.400	72.200	73.400	71.121	391
2025-09-04	71.000	72.000	71.000	72.000	69.764	1,084
2025-09-03	70.000	71.200	70.000	71.200	68.989	334
2025-09-02	69.400	69.600	69.000	69.400	67.245	260
2025-09-01	68.600	69.000	68.600	69.000	66.857	290
2025-08-29	69.200	69.400	68.600	68.600	66.470	246
2025-08-28	68.200	68.800	68.200	68.800	66.663	73
2025-08-27	68.800	68.800	68.600	68.600	66.470	140
2025-08-26	69.200	69.400	68.200	68.200	66.082	2,841
2025-08-25	69.400	69.800	69.200	69.200	67.051	350
2025-08-22	69.600	70.000	69.600	69.600	67.439	146
2025-08-21	70.000	70.200	69.600	69.800	67.632	1,163
2025-08-20	68.400	70.000	68.000	70.000	67.826	1,303
2025-08-19	70.000	70.600	68.800	68.800	66.663	1,588
2025-08-18	70.200	70.800	70.200	70.200	68.020	1,095
2025-08-15	70.800	70.800	70.200	70.200	68.020	1,658
2025-08-14	71.600	71.800	71.000	71.400	69.183	1,963
2025-08-13	72.000	72.600	71.200	72.000	69.764	1,681
2025-08-12	73.000	73.800	72.400	72.600	70.345	2,638
2025-08-11	73.400	73.400	73.400	73.400	71.121	3

← NewerPage 5 of 21 · 1,245 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.