EMS-CHEMIE HOLDING AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 754.50 | 755.50 | 743.50 | 746.00 | 693.63 | 7,917 |
| 2024-05-27 | 752.50 | 756.00 | 742.00 | 755.50 | 702.46 | 7,721 |
| 2024-05-24 | 749.50 | 755.50 | 743.50 | 754.00 | 701.07 | 6,801 |
| 2024-05-23 | 749.00 | 760.00 | 749.00 | 753.00 | 700.14 | 8,028 |
| 2024-05-22 | 763.50 | 764.50 | 743.00 | 749.00 | 696.42 | 12,918 |
| 2024-05-21 | 760.00 | 773.00 | 760.00 | 765.50 | 711.76 | 10,732 |
| 2024-05-17 | 759.50 | 764.00 | 751.50 | 763.00 | 709.44 | 10,046 |
| 2024-05-16 | 769.00 | 771.00 | 761.00 | 761.50 | 708.04 | 9,204 |
| 2024-05-15 | 768.00 | 781.00 | 766.50 | 771.00 | 716.87 | 11,127 |
| 2024-05-14 | 766.50 | 770.00 | 756.50 | 769.00 | 715.02 | 8,555 |
| 2024-05-13 | 768.50 | 769.50 | 758.00 | 766.50 | 712.69 | 15,148 |
| 2024-05-10 | 767.00 | 770.00 | 758.50 | 768.00 | 714.09 | 9,829 |
| 2024-05-08 | 768.50 | 773.00 | 757.50 | 759.00 | 705.72 | 13,304 |
| 2024-05-07 | 747.50 | 768.50 | 747.50 | 768.50 | 714.55 | 13,827 |
| 2024-05-06 | 749.00 | 750.00 | 743.00 | 745.00 | 692.70 | 9,217 |
| 2024-05-03 | 743.50 | 755.00 | 741.50 | 746.00 | 693.63 | 10,273 |
| 2024-05-02 | 737.00 | 743.50 | 733.50 | 740.00 | 688.05 | 11,977 |
| 2024-04-30 | 737.00 | 745.00 | 733.00 | 737.00 | 685.26 | 19,037 |
| 2024-04-29 | 731.50 | 738.00 | 729.50 | 738.00 | 686.19 | 12,716 |
| 2024-04-26 | 713.50 | 733.00 | 712.50 | 730.50 | 679.22 | 14,819 |
| 2024-04-25 | 709.50 | 718.50 | 706.00 | 713.50 | 663.41 | 16,965 |
| 2024-04-24 | 709.50 | 720.00 | 709.50 | 715.50 | 665.27 | 11,377 |
| 2024-04-23 | 703.00 | 712.00 | 702.00 | 709.00 | 659.23 | 9,534 |
| 2024-04-22 | 692.50 | 703.50 | 688.00 | 701.50 | 652.25 | 9,965 |
| 2024-04-19 | 681.50 | 690.00 | 681.00 | 688.00 | 639.70 | 7,491 |
| 2024-04-18 | 691.50 | 691.50 | 684.50 | 690.00 | 641.56 | 15,782 |
| 2024-04-17 | 690.00 | 695.50 | 688.50 | 691.00 | 642.49 | 7,332 |
| 2024-04-16 | 693.50 | 695.50 | 688.00 | 691.50 | 642.96 | 15,203 |
| 2024-04-15 | 701.50 | 701.50 | 694.00 | 697.00 | 648.07 | 13,885 |
| 2024-04-12 | 720.00 | 721.50 | 702.50 | 702.50 | 653.18 | 11,507 |
| 2024-04-11 | 711.50 | 719.50 | 707.00 | 714.50 | 664.34 | 12,768 |
| 2024-04-10 | 718.00 | 722.00 | 708.50 | 714.00 | 663.88 | 18,749 |
| 2024-04-09 | 710.50 | 719.00 | 710.50 | 714.00 | 663.88 | 13,052 |
| 2024-04-08 | 705.00 | 710.50 | 704.00 | 709.50 | 659.69 | 8,856 |
| 2024-04-05 | 704.50 | 708.50 | 698.00 | 706.00 | 656.44 | 17,360 |
| 2024-04-04 | 699.00 | 712.50 | 696.00 | 711.00 | 661.09 | 19,104 |
| 2024-04-03 | 685.50 | 699.00 | 683.00 | 698.00 | 649.00 | 12,661 |
| 2024-04-02 | 692.00 | 702.50 | 687.00 | 687.00 | 638.77 | 15,405 |
| 2024-03-28 | 689.50 | 692.50 | 684.00 | 692.00 | 643.42 | 13,432 |
| 2024-03-27 | 695.00 | 695.00 | 683.50 | 687.50 | 639.24 | 13,241 |
| 2024-03-26 | 693.00 | 699.50 | 687.50 | 694.50 | 645.75 | 21,137 |
| 2024-03-25 | 685.00 | 696.00 | 685.00 | 692.00 | 643.42 | 19,174 |
| 2024-03-22 | 688.50 | 691.50 | 680.00 | 689.00 | 640.63 | 18,227 |
| 2024-03-21 | 674.00 | 692.00 | 673.50 | 683.00 | 635.05 | 22,244 |
| 2024-03-20 | 654.50 | 672.00 | 654.50 | 670.00 | 622.97 | 22,253 |
| 2024-03-19 | 646.00 | 658.50 | 645.00 | 655.00 | 609.02 | 16,800 |
| 2024-03-18 | 643.50 | 653.00 | 640.00 | 651.50 | 605.76 | 23,626 |
| 2024-03-15 | 648.50 | 655.00 | 641.00 | 644.50 | 599.26 | 41,924 |
| 2024-03-14 | 649.50 | 657.00 | 645.50 | 650.00 | 604.37 | 19,391 |
| 2024-03-13 | 634.00 | 646.00 | 632.50 | 646.00 | 600.65 | 15,465 |
| 2024-03-12 | 623.50 | 636.50 | 618.00 | 636.00 | 591.35 | 18,477 |
| 2024-03-11 | 620.50 | 623.50 | 614.00 | 619.00 | 575.55 | 10,660 |
| 2024-03-08 | 624.00 | 629.00 | 621.00 | 625.00 | 581.12 | 7,224 |
| 2024-03-07 | 615.00 | 623.50 | 608.50 | 623.50 | 579.73 | 16,421 |
| 2024-03-06 | 611.50 | 620.00 | 611.50 | 614.50 | 571.36 | 7,935 |
| 2024-03-05 | 614.50 | 619.00 | 608.00 | 612.00 | 569.04 | 11,572 |
| 2024-03-04 | 624.00 | 624.00 | 613.00 | 618.50 | 575.08 | 11,881 |
| 2024-03-01 | 620.00 | 624.00 | 616.50 | 624.00 | 580.19 | 11,480 |
| 2024-02-29 | 622.00 | 627.00 | 615.50 | 616.50 | 573.22 | 30,569 |
| 2024-02-28 | 630.00 | 633.00 | 619.50 | 621.00 | 577.41 | 12,282 |
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.