CPH Chemie und Papier Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	67.000	67.600	67.000	67.200	65.113	135
2025-05-12	66.000	67.000	66.000	66.800	64.726	585
2025-05-09	66.000	66.200	65.800	65.800	63.757	1,582
2025-05-08	66.000	66.800	66.000	66.200	64.144	320
2025-05-07	68.000	68.000	65.400	66.400	64.338	1,833
2025-05-06	69.400	70.000	68.600	68.600	66.470	553
2025-05-05	67.000	69.200	67.000	69.200	67.051	1,307
2025-05-02	66.800	67.200	66.800	67.200	65.113	158
2025-04-30	65.600	66.200	65.600	66.200	64.144	432
2025-04-29	65.800	65.800	65.600	65.600	63.563	73
2025-04-28	65.800	66.200	65.800	66.000	63.950	147
2025-04-25	65.000	66.200	64.000	66.200	64.144	957
2025-04-24	64.400	65.600	64.200	65.600	63.563	443
2025-04-23	64.000	64.400	63.200	64.400	62.400	1,046
2025-04-22	64.400	64.400	64.000	64.000	62.012	207
2025-04-17	63.400	64.600	63.400	64.600	62.594	319
2025-04-16	62.400	63.600	62.000	63.200	61.237	1,295
2025-04-15	62.200	62.800	62.200	62.200	60.268	778
2025-04-14	62.200	62.600	62.200	62.600	60.656	423
2025-04-11	62.400	62.400	61.600	61.600	59.687	219
2025-04-10	61.200	63.800	61.200	62.400	60.462	1,163
2025-04-09	63.600	63.600	59.600	60.200	58.330	1,935
2025-04-08	64.200	64.400	62.800	64.000	62.012	2,287
2025-04-07	62.000	64.000	50.200	63.600	61.625	3,553
2025-04-04	67.200	67.200	63.400	63.800	61.819	2,358
2025-04-03	67.400	67.400	67.400	67.400	65.307	71
2025-04-02	68.200	68.200	67.200	67.200	65.113	1,047
2025-04-01	68.000	69.000	68.000	68.200	66.082	1,092
2025-03-31	69.600	70.000	67.400	67.600	65.501	1,590
2025-03-28	71.200	71.200	70.000	70.000	67.826	224
2025-03-27	71.400	71.400	71.400	71.400	69.183	3
2025-03-26	73.200	73.200	71.200	71.400	69.183	82,645
2025-03-25	72.800	73.800	72.800	73.600	71.314	1,990
2025-03-24	72.600	72.800	70.800	72.400	70.152	2,509
2025-03-21	72.000	73.000	70.000	73.000	70.733	2,214
2025-03-20	72.200	72.400	72.200	72.200	69.958	383
2025-03-19	72.800	73.800	72.800	73.800	69.570	399
2025-03-18	72.400	73.000	70.400	72.600	68.439	2,191
2025-03-17	72.000	72.200	71.600	72.200	68.062	769
2025-03-14	70.600	72.000	70.600	72.000	67.873	967
2025-03-13	70.800	71.000	70.600	70.600	66.554	46
2025-03-12	71.200	71.200	70.200	70.800	66.742	526
2025-03-11	71.800	72.000	71.600	71.600	67.496	69
2025-03-10	71.600	71.600	71.400	71.400	67.308	75
2025-03-07	72.400	72.400	71.200	71.200	67.119	244
2025-03-06	72.200	72.400	72.200	72.400	68.250	1,805
2025-03-05	69.800	72.200	69.800	72.200	68.062	1,150
2025-03-04	72.200	72.200	69.400	69.400	65.422	4,328
2025-03-03	70.600	72.400	70.600	72.400	68.250	1,358
2025-02-28	71.400	71.600	70.600	70.600	66.554	1,121
2025-02-27	72.600	72.600	71.600	71.600	67.496	3,365
2025-02-26	74.200	74.200	72.000	72.600	68.439	3,283
2025-02-25	74.800	74.800	72.400	74.000	69.759	3,685
2025-02-24	78.400	78.400	75.800	76.000	71.644	941
2025-02-21	78.000	78.600	77.800	78.000	73.530	1,093
2025-02-20	79.200	79.600	78.000	78.000	73.530	850
2025-02-19	81.800	81.800	79.200	79.200	74.661	850
2025-02-18	82.800	83.000	82.000	82.000	77.300	694
2025-02-17	82.600	82.800	82.400	82.800	78.054	314
2025-02-14	81.600	82.400	81.600	82.400	77.677	273

← NewerPage 7 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.