EMS-CHEMIE HOLDING AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 703.50 | 709.50 | 703.50 | 708.50 | 674.00 | 6,942 |
| 2024-08-20 | 711.00 | 717.00 | 705.00 | 705.00 | 670.68 | 6,903 |
| 2024-08-19 | 699.00 | 712.00 | 698.00 | 711.00 | 676.38 | 6,814 |
| 2024-08-16 | 703.50 | 709.50 | 700.00 | 705.00 | 670.68 | 8,361 |
| 2024-08-15 | 696.50 | 704.00 | 692.00 | 701.50 | 667.35 | 5,719 |
| 2024-08-14 | 693.50 | 698.00 | 690.50 | 693.50 | 659.74 | 9,527 |
| 2024-08-13 | 693.00 | 697.50 | 683.50 | 691.00 | 657.36 | 9,397 |
| 2024-08-12 | 711.00 | 714.50 | 704.50 | 707.50 | 657.83 | 5,727 |
| 2024-08-09 | 710.00 | 712.50 | 706.50 | 708.50 | 658.76 | 6,593 |
| 2024-08-08 | 705.00 | 708.50 | 700.50 | 707.50 | 657.83 | 8,519 |
| 2024-08-07 | 699.50 | 714.00 | 699.50 | 712.00 | 662.02 | 5,972 |
| 2024-08-06 | 704.50 | 707.00 | 692.00 | 696.00 | 647.14 | 12,175 |
| 2024-08-05 | 684.50 | 701.00 | 680.50 | 694.00 | 645.28 | 20,927 |
| 2024-08-02 | 726.50 | 726.50 | 710.00 | 717.00 | 666.67 | 10,726 |
| 2024-07-31 | 732.00 | 748.00 | 730.50 | 733.50 | 682.01 | 11,204 |
| 2024-07-30 | 721.50 | 733.00 | 719.00 | 727.00 | 675.96 | 12,483 |
| 2024-07-29 | 726.50 | 729.00 | 718.00 | 720.50 | 669.92 | 9,422 |
| 2024-07-26 | 716.50 | 725.50 | 714.50 | 725.50 | 674.57 | 7,286 |
| 2024-07-25 | 715.00 | 718.00 | 710.00 | 717.50 | 667.13 | 9,368 |
| 2024-07-24 | 720.00 | 725.00 | 718.50 | 718.50 | 668.06 | 5,649 |
| 2024-07-23 | 727.50 | 728.50 | 720.00 | 723.00 | 672.24 | 6,127 |
| 2024-07-22 | 721.00 | 735.00 | 721.00 | 729.00 | 677.82 | 6,641 |
| 2024-07-19 | 726.50 | 730.50 | 721.50 | 724.00 | 673.17 | 7,375 |
| 2024-07-18 | 720.00 | 734.50 | 717.00 | 730.00 | 678.75 | 13,614 |
| 2024-07-17 | 720.00 | 721.50 | 711.00 | 718.50 | 668.06 | 10,491 |
| 2024-07-16 | 723.50 | 727.50 | 715.00 | 724.00 | 673.17 | 19,495 |
| 2024-07-15 | 733.00 | 733.00 | 703.00 | 708.00 | 658.30 | 23,356 |
| 2024-07-12 | 730.00 | 752.00 | 716.00 | 733.50 | 682.01 | 32,149 |
| 2024-07-11 | 771.50 | 778.00 | 765.50 | 771.50 | 717.34 | 13,614 |
| 2024-07-10 | 780.00 | 781.00 | 763.50 | 765.00 | 711.30 | 9,538 |
| 2024-07-09 | 775.00 | 785.00 | 773.50 | 778.00 | 723.38 | 12,722 |
| 2024-07-08 | 760.50 | 773.50 | 759.50 | 773.50 | 719.20 | 12,500 |
| 2024-07-05 | 752.00 | 762.00 | 750.00 | 762.00 | 708.51 | 9,173 |
| 2024-07-04 | 746.00 | 752.00 | 742.00 | 749.50 | 696.88 | 9,585 |
| 2024-07-03 | 744.50 | 744.50 | 737.00 | 742.50 | 690.38 | 16,577 |
| 2024-07-02 | 737.00 | 743.50 | 734.00 | 743.50 | 691.31 | 10,711 |
| 2024-07-01 | 748.50 | 748.50 | 734.00 | 739.50 | 687.59 | 12,967 |
| 2024-06-28 | 740.50 | 741.50 | 734.00 | 736.50 | 684.80 | 11,158 |
| 2024-06-27 | 738.50 | 744.50 | 734.50 | 740.50 | 688.52 | 9,577 |
| 2024-06-26 | 745.50 | 745.50 | 734.00 | 738.50 | 686.66 | 10,732 |
| 2024-06-25 | 745.50 | 745.50 | 737.00 | 741.00 | 688.98 | 11,902 |
| 2024-06-24 | 739.50 | 747.00 | 732.00 | 747.00 | 694.56 | 11,279 |
| 2024-06-21 | 743.50 | 744.00 | 735.00 | 739.50 | 687.59 | 14,998 |
| 2024-06-20 | 735.50 | 745.50 | 735.00 | 745.50 | 693.17 | 13,383 |
| 2024-06-19 | 740.00 | 741.00 | 730.00 | 733.00 | 681.54 | 9,380 |
| 2024-06-18 | 729.00 | 742.50 | 729.00 | 739.50 | 687.59 | 22,666 |
| 2024-06-17 | 732.00 | 739.00 | 727.00 | 727.50 | 676.43 | 12,419 |
| 2024-06-14 | 735.00 | 735.50 | 726.00 | 732.50 | 681.08 | 6,919 |
| 2024-06-13 | 740.00 | 743.00 | 732.50 | 735.00 | 683.40 | 13,939 |
| 2024-06-12 | 733.50 | 740.50 | 726.50 | 740.50 | 688.52 | 18,513 |
| 2024-06-11 | 731.00 | 738.00 | 727.00 | 730.50 | 679.22 | 16,826 |
| 2024-06-10 | 731.00 | 735.00 | 729.50 | 731.00 | 679.68 | 7,573 |
| 2024-06-07 | 732.50 | 736.00 | 729.00 | 732.50 | 681.08 | 7,139 |
| 2024-06-06 | 734.00 | 739.00 | 732.00 | 733.00 | 681.54 | 12,990 |
| 2024-06-05 | 732.50 | 736.50 | 728.00 | 732.00 | 680.61 | 17,818 |
| 2024-06-04 | 729.50 | 734.00 | 726.50 | 731.50 | 680.15 | 15,641 |
| 2024-06-03 | 747.50 | 747.50 | 726.00 | 732.00 | 680.61 | 12,068 |
| 2024-05-31 | 743.50 | 744.50 | 738.50 | 744.00 | 691.77 | 58,822 |
| 2024-05-30 | 738.50 | 743.50 | 737.00 | 743.50 | 691.31 | 12,587 |
| 2024-05-29 | 746.00 | 749.50 | 738.50 | 741.50 | 689.45 | 11,177 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-11 | 18.4000 CHF |
| 2025-08-12 | 17.2500 CHF |
| 2024-08-13 | 16.0000 CHF |
| 2023-08-15 | 20.0000 CHF |
| 2022-08-16 | 21.0000 CHF |
| 2021-08-10 | 17.0000 CHF |
| 2020-08-11 | 20.0000 CHF |
| 2019-08-13 | 19.7500 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.