CPH Chemie und Papier Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 68.000 | 68.600 | 66.600 | 68.600 | 64.668 | 913 |
| 2024-11-12 | 67.600 | 67.600 | 67.600 | 67.600 | 63.726 | 139 |
| 2024-11-11 | 67.600 | 68.600 | 66.600 | 67.400 | 63.537 | 9,611 |
| 2024-11-08 | 67.800 | 67.800 | 67.600 | 67.600 | 63.726 | 553 |
| 2024-11-07 | 67.400 | 67.800 | 67.400 | 67.800 | 63.914 | 548 |
| 2024-11-06 | 67.400 | 67.800 | 67.400 | 67.800 | 63.914 | 966 |
| 2024-11-05 | 67.200 | 67.400 | 67.000 | 67.000 | 63.160 | 633 |
| 2024-11-04 | 68.800 | 68.800 | 66.000 | 67.600 | 63.726 | 868 |
| 2024-11-01 | 69.600 | 70.000 | 69.200 | 69.200 | 65.234 | 618 |
| 2024-10-31 | 69.400 | 69.600 | 69.400 | 69.600 | 65.611 | 1,784 |
| 2024-10-30 | 69.000 | 69.200 | 69.000 | 69.200 | 65.234 | 3,950 |
| 2024-10-29 | 68.200 | 69.200 | 68.000 | 69.200 | 65.234 | 3,677 |
| 2024-10-28 | 69.200 | 69.200 | 68.400 | 68.400 | 64.480 | 657 |
| 2024-10-25 | 69.600 | 69.600 | 69.600 | 69.600 | 65.611 | 68 |
| 2024-10-24 | 69.400 | 69.400 | 69.000 | 69.200 | 65.234 | 1,710 |
| 2024-10-23 | 69.800 | 69.800 | 69.400 | 69.800 | 65.799 | 609 |
| 2024-10-22 | 70.000 | 70.000 | 70.000 | 70.000 | 65.988 | 431 |
| 2024-10-21 | 70.000 | 70.000 | 69.600 | 70.000 | 65.988 | 1,190 |
| 2024-10-18 | 70.000 | 70.000 | 69.800 | 70.000 | 65.988 | 468 |
| 2024-10-17 | 69.800 | 69.800 | 69.800 | 69.800 | 65.799 | 11 |
| 2024-10-16 | 70.000 | 70.000 | 69.800 | 70.000 | 65.988 | 948 |
| 2024-10-15 | 69.800 | 70.400 | 69.800 | 70.400 | 66.365 | 1,355 |
| 2024-10-14 | 70.400 | 70.400 | 69.600 | 69.600 | 65.611 | 1,521 |
| 2024-10-11 | 71.400 | 71.400 | 70.200 | 70.200 | 66.177 | 1,933 |
| 2024-10-10 | 69.600 | 72.200 | 69.600 | 71.000 | 66.931 | 3,314 |
| 2024-10-09 | 74.000 | 74.000 | 68.400 | 69.200 | 65.234 | 5,106 |
| 2024-10-08 | 75.000 | 75.000 | 73.600 | 74.400 | 70.136 | 1,130 |
| 2024-10-07 | 72.000 | 75.000 | 72.000 | 75.000 | 70.701 | 2,193 |
| 2024-10-04 | 71.400 | 72.000 | 71.400 | 72.000 | 67.873 | 2,088 |
| 2024-10-03 | 71.600 | 71.800 | 71.000 | 71.200 | 67.119 | 812 |
| 2024-10-02 | 70.200 | 71.800 | 70.200 | 71.800 | 67.685 | 3,154 |
| 2024-10-01 | 67.400 | 70.000 | 67.400 | 69.800 | 65.799 | 3,458 |
| 2024-09-30 | 66.000 | 67.400 | 66.000 | 67.400 | 63.537 | 4,116 |
| 2024-09-27 | 65.400 | 66.400 | 65.000 | 66.400 | 62.594 | 7,567 |
| 2024-09-26 | 65.000 | 65.400 | 64.800 | 65.400 | 61.652 | 3,313 |
| 2024-09-25 | 62.600 | 65.000 | 62.600 | 65.000 | 61.275 | 14,779 |
| 2024-09-24 | 63.400 | 63.400 | 62.000 | 62.000 | 58.447 | 2,577 |
| 2024-09-23 | 63.000 | 63.600 | 62.600 | 63.400 | 59.766 | 8,105 |
| 2024-09-20 | 63.000 | 63.200 | 62.600 | 62.800 | 59.201 | 2,626 |
| 2024-09-19 | 62.600 | 62.800 | 62.400 | 62.800 | 59.201 | 3,216 |
| 2024-09-18 | 63.200 | 63.400 | 62.600 | 62.600 | 59.012 | 1,450 |
| 2024-09-17 | 64.000 | 64.000 | 62.600 | 63.200 | 59.578 | 6,370 |
| 2024-09-16 | 64.400 | 64.800 | 63.200 | 63.600 | 59.955 | 857 |
| 2024-09-13 | 64.600 | 64.800 | 64.000 | 64.600 | 60.898 | 952 |
| 2024-09-12 | 64.600 | 64.800 | 64.000 | 64.400 | 60.709 | 329 |
| 2024-09-11 | 65.200 | 65.200 | 64.200 | 64.200 | 60.520 | 135 |
| 2024-09-10 | 65.000 | 65.200 | 64.800 | 65.200 | 61.463 | 69 |
| 2024-09-09 | 65.000 | 65.200 | 64.800 | 64.800 | 61.086 | 894 |
| 2024-09-06 | 65.800 | 65.800 | 64.800 | 64.800 | 61.086 | 493 |
| 2024-09-05 | 65.800 | 65.800 | 65.600 | 65.800 | 62.029 | 113 |
| 2024-09-04 | 65.800 | 65.800 | 65.600 | 65.800 | 62.029 | 203 |
| 2024-09-03 | 66.000 | 66.000 | 65.800 | 65.800 | 62.029 | 1,604 |
| 2024-09-02 | 66.000 | 66.400 | 65.600 | 65.600 | 61.840 | 1,109 |
| 2024-08-30 | 65.000 | 66.000 | 65.000 | 66.000 | 62.217 | 952 |
| 2024-08-29 | 64.600 | 65.400 | 64.600 | 65.000 | 61.275 | 232 |
| 2024-08-28 | 64.600 | 65.000 | 64.600 | 64.800 | 61.086 | 145 |
| 2024-08-27 | 65.000 | 65.000 | 64.400 | 65.000 | 61.275 | 4,288 |
| 2024-08-26 | 64.600 | 65.200 | 64.400 | 65.000 | 61.275 | 603 |
| 2024-08-23 | 65.000 | 65.000 | 64.200 | 64.200 | 60.520 | 564 |
| 2024-08-22 | 64.400 | 65.000 | 64.000 | 65.000 | 61.275 | 357 |
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.