CPH Chemie und Papier Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 82.000 | 82.000 | 81.600 | 81.600 | 76.923 | 106 |
| 2025-02-12 | 83.000 | 83.000 | 81.800 | 81.800 | 77.112 | 464 |
| 2025-02-11 | 83.600 | 83.600 | 83.000 | 83.000 | 78.243 | 473 |
| 2025-02-10 | 83.400 | 84.000 | 83.000 | 83.200 | 78.431 | 852 |
| 2025-02-07 | 81.400 | 83.400 | 81.400 | 83.000 | 78.243 | 423 |
| 2025-02-06 | 83.000 | 83.200 | 81.400 | 81.400 | 76.735 | 504 |
| 2025-02-05 | 81.200 | 83.400 | 81.000 | 83.400 | 78.620 | 2,224 |
| 2025-02-04 | 80.000 | 81.400 | 80.000 | 81.400 | 76.735 | 1,565 |
| 2025-02-03 | 80.200 | 80.200 | 79.800 | 80.200 | 75.603 | 781 |
| 2025-01-31 | 79.400 | 79.800 | 79.200 | 79.800 | 75.226 | 755 |
| 2025-01-30 | 78.000 | 79.400 | 77.800 | 79.400 | 74.849 | 241 |
| 2025-01-29 | 78.000 | 78.000 | 74.400 | 77.600 | 73.152 | 943 |
| 2025-01-28 | 77.600 | 77.800 | 77.000 | 77.000 | 72.587 | 183 |
| 2025-01-27 | 79.400 | 79.400 | 77.400 | 78.000 | 73.530 | 1,299 |
| 2025-01-24 | 79.600 | 79.600 | 78.400 | 79.200 | 74.661 | 730 |
| 2025-01-23 | 80.000 | 80.000 | 79.000 | 80.000 | 75.415 | 663 |
| 2025-01-22 | 79.800 | 81.000 | 79.600 | 80.000 | 75.415 | 2,405 |
| 2025-01-21 | 79.400 | 79.400 | 79.400 | 79.400 | 74.849 | 71 |
| 2025-01-20 | 78.600 | 78.600 | 76.600 | 78.400 | 73.907 | 1,133 |
| 2025-01-17 | 79.600 | 79.600 | 78.800 | 79.600 | 75.038 | 365 |
| 2025-01-16 | 77.400 | 80.000 | 77.400 | 80.000 | 75.415 | 971 |
| 2025-01-15 | 77.400 | 77.800 | 77.000 | 77.800 | 73.341 | 155 |
| 2025-01-14 | 79.000 | 79.600 | 77.800 | 77.800 | 73.341 | 1,112 |
| 2025-01-13 | 79.800 | 80.000 | 78.600 | 78.600 | 74.095 | 1,515 |
| 2025-01-10 | 80.000 | 80.000 | 78.600 | 79.800 | 75.226 | 1,083 |
| 2025-01-09 | 80.000 | 81.800 | 79.800 | 81.800 | 77.112 | 1,792 |
| 2025-01-08 | 82.000 | 82.000 | 78.600 | 79.800 | 75.226 | 1,520 |
| 2025-01-07 | 77.800 | 82.000 | 77.400 | 82.000 | 77.300 | 2,142 |
| 2025-01-06 | 77.000 | 78.000 | 77.000 | 77.400 | 72.964 | 1,216 |
| 2025-01-03 | 73.400 | 77.400 | 73.400 | 77.400 | 72.964 | 1,747 |
| 2024-12-30 | 74.200 | 74.200 | 73.400 | 73.400 | 69.193 | 271 |
| 2024-12-27 | 73.800 | 74.800 | 72.600 | 74.400 | 70.136 | 1,837 |
| 2024-12-23 | 73.200 | 74.200 | 73.200 | 74.000 | 69.759 | 921 |
| 2024-12-20 | 73.200 | 73.200 | 72.200 | 72.800 | 68.628 | 1,960 |
| 2024-12-19 | 72.400 | 73.600 | 72.400 | 73.600 | 69.382 | 2,903 |
| 2024-12-18 | 70.800 | 72.800 | 70.800 | 72.800 | 68.628 | 1,903 |
| 2024-12-17 | 69.800 | 70.800 | 69.800 | 70.800 | 66.742 | 1,940 |
| 2024-12-16 | 69.200 | 69.800 | 68.400 | 69.600 | 65.611 | 639 |
| 2024-12-13 | 69.200 | 69.200 | 67.600 | 68.400 | 64.480 | 823 |
| 2024-12-12 | 69.600 | 69.600 | 68.600 | 69.600 | 65.611 | 417 |
| 2024-12-11 | 68.400 | 70.000 | 68.400 | 70.000 | 65.988 | 1,535 |
| 2024-12-10 | 67.600 | 68.600 | 67.000 | 68.600 | 64.668 | 932 |
| 2024-12-09 | 66.200 | 67.600 | 66.000 | 67.600 | 63.726 | 3,782 |
| 2024-12-06 | 66.600 | 67.000 | 65.000 | 66.200 | 62.406 | 2,995 |
| 2024-12-05 | 67.400 | 67.800 | 66.600 | 66.600 | 62.783 | 944 |
| 2024-12-04 | 67.000 | 67.800 | 67.000 | 67.400 | 63.537 | 4,374 |
| 2024-12-03 | 67.600 | 67.600 | 67.200 | 67.600 | 63.726 | 337 |
| 2024-12-02 | 67.800 | 68.000 | 67.800 | 68.000 | 64.103 | 63 |
| 2024-11-29 | 68.000 | 68.200 | 68.000 | 68.200 | 64.291 | 304 |
| 2024-11-28 | 68.200 | 68.400 | 68.000 | 68.000 | 64.103 | 790 |
| 2024-11-27 | 68.400 | 68.400 | 68.000 | 68.000 | 64.103 | 1,011 |
| 2024-11-26 | 67.400 | 68.400 | 67.400 | 68.400 | 64.480 | 779 |
| 2024-11-25 | 67.600 | 67.600 | 67.000 | 67.000 | 63.160 | 316 |
| 2024-11-22 | 67.200 | 67.400 | 67.000 | 67.000 | 63.160 | 449 |
| 2024-11-21 | 67.000 | 67.200 | 66.800 | 67.200 | 63.349 | 443 |
| 2024-11-20 | 67.200 | 67.200 | 66.800 | 66.800 | 62.971 | 1,606 |
| 2024-11-19 | 67.000 | 67.000 | 67.000 | 67.000 | 63.160 | 116 |
| 2024-11-18 | 67.200 | 68.000 | 67.200 | 67.200 | 63.349 | 598 |
| 2024-11-15 | 68.000 | 68.000 | 67.200 | 67.200 | 63.349 | 155 |
| 2024-11-14 | 68.200 | 68.200 | 67.800 | 67.800 | 63.914 | 65 |
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.