CPH Chemie und Papier Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	73.800	73.800	73.000	73.600	71.314	196
2025-08-07	74.000	74.000	73.400	73.400	71.121	247
2025-08-06	74.000	74.600	73.400	73.400	71.121	2,498
2025-08-05	73.600	74.200	73.600	74.200	71.896	275
2025-08-04	75.000	75.600	73.800	73.800	71.508	1,580
2025-07-31	76.000	76.600	75.600	75.600	73.252	1,453
2025-07-30	75.800	75.800	75.200	75.200	72.865	480
2025-07-29	77.000	77.000	76.200	76.200	73.834	802
2025-07-28	76.000	76.400	75.600	76.400	74.027	302
2025-07-25	77.000	77.000	76.400	76.800	74.415	170
2025-07-24	76.400	77.000	75.600	77.000	74.609	881
2025-07-23	75.000	77.400	75.000	77.000	74.609	747
2025-07-22	76.800	76.800	74.600	75.000	72.671	1,929
2025-07-21	77.000	77.400	77.000	77.000	74.609	2,486
2025-07-18	80.000	80.000	77.000	77.400	74.996	1,775
2025-07-17	76.200	80.400	76.200	80.400	77.903	2,429
2025-07-16	76.000	76.200	76.000	76.000	73.640	270
2025-07-15	74.400	76.200	74.400	76.200	73.834	944
2025-07-14	74.800	75.600	73.800	73.800	71.508	1,510
2025-07-11	75.200	75.600	74.800	74.800	72.477	1,154
2025-07-10	73.800	75.800	73.800	75.800	73.446	921
2025-07-09	73.400	74.000	72.800	74.000	71.702	1,233
2025-07-08	74.000	74.000	73.800	74.000	71.702	398
2025-07-07	73.800	74.000	73.800	74.000	71.702	363
2025-07-04	73.800	74.000	73.800	74.000	71.702	200
2025-07-03	74.000	74.000	73.800	73.800	71.508	22
2025-07-02	73.800	74.000	73.800	74.000	71.702	209
2025-07-01	73.800	74.000	73.000	73.800	71.508	1,094
2025-06-30	73.800	74.000	73.800	74.000	71.702	678
2025-06-27	72.600	73.600	72.600	73.400	71.121	1,316
2025-06-26	73.200	73.600	72.400	72.400	70.152	225
2025-06-25	73.400	73.400	73.000	73.000	70.733	84
2025-06-24	72.600	73.000	72.600	72.800	70.539	629
2025-06-23	72.800	72.800	71.000	71.800	69.570	1,091
2025-06-20	70.800	73.800	70.800	73.400	71.121	3,804
2025-06-19	71.000	71.600	70.400	70.400	68.214	544
2025-06-18	71.600	71.600	70.400	70.400	68.214	189
2025-06-17	71.600	72.000	71.200	72.000	69.764	367
2025-06-16	72.400	72.600	72.200	72.200	69.958	1,335
2025-06-13	73.000	73.000	72.200	72.400	70.152	333
2025-06-12	73.600	73.600	72.000	73.000	70.733	1,127
2025-06-11	72.600	72.600	72.200	72.200	69.958	37
2025-06-10	71.000	72.000	71.000	72.000	69.764	1,401
2025-06-06	70.600	70.600	70.400	70.400	68.214	510
2025-06-05	69.800	70.200	69.800	70.000	67.826	1,956
2025-06-04	69.400	69.800	69.000	69.200	67.051	3,499
2025-06-03	70.000	70.000	69.400	69.400	67.245	1,210
2025-06-02	69.800	70.000	69.400	69.400	67.245	152
2025-05-30	69.400	69.400	69.200	69.200	67.051	24
2025-05-28	69.000	69.800	68.800	68.800	66.663	1,946
2025-05-27	69.000	69.800	69.000	69.600	67.439	654
2025-05-26	68.000	69.000	68.000	69.000	66.857	879
2025-05-23	68.000	68.600	67.800	68.400	66.276	486
2025-05-22	67.200	68.000	67.000	68.000	65.888	1,807
2025-05-21	67.000	67.800	67.000	67.800	65.694	417
2025-05-20	67.200	67.600	66.600	67.600	65.501	759
2025-05-19	67.400	67.400	67.000	67.400	65.307	218
2025-05-16	67.600	68.000	67.400	67.400	65.307	593
2025-05-15	67.200	67.600	67.000	67.400	65.307	665
2025-05-14	67.000	67.800	67.000	67.600	65.501	250

← NewerPage 6 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.