EMS-CHEMIE HOLDING AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 628.50 | 633.00 | 626.00 | 631.00 | 586.70 | 10,178 |
| 2024-02-26 | 634.00 | 638.50 | 630.00 | 632.50 | 588.10 | 11,249 |
| 2024-02-23 | 636.50 | 639.00 | 631.50 | 637.00 | 592.28 | 7,276 |
| 2024-02-22 | 631.00 | 637.00 | 628.50 | 634.50 | 589.96 | 9,587 |
| 2024-02-21 | 636.50 | 636.50 | 627.50 | 628.50 | 584.38 | 8,088 |
| 2024-02-20 | 629.00 | 638.00 | 627.50 | 636.00 | 591.35 | 9,546 |
| 2024-02-19 | 621.00 | 628.00 | 618.00 | 628.00 | 583.91 | 6,948 |
| 2024-02-16 | 630.00 | 634.00 | 621.00 | 624.50 | 580.66 | 17,951 |
| 2024-02-15 | 628.50 | 634.50 | 626.00 | 628.00 | 583.91 | 9,736 |
| 2024-02-14 | 620.00 | 626.50 | 620.00 | 626.00 | 582.05 | 8,908 |
| 2024-02-13 | 620.00 | 633.50 | 615.50 | 620.50 | 576.94 | 13,009 |
| 2024-02-12 | 623.00 | 638.50 | 618.00 | 627.50 | 583.45 | 21,355 |
| 2024-02-09 | 625.50 | 656.00 | 614.00 | 635.50 | 590.89 | 30,629 |
| 2024-02-08 | 646.50 | 651.50 | 643.50 | 649.00 | 603.44 | 16,020 |
| 2024-02-07 | 647.00 | 651.00 | 643.00 | 644.00 | 598.79 | 12,623 |
| 2024-02-06 | 648.50 | 651.50 | 635.50 | 647.50 | 602.04 | 12,444 |
| 2024-02-05 | 646.50 | 651.00 | 643.00 | 649.50 | 603.90 | 15,353 |
| 2024-02-02 | 659.50 | 664.50 | 651.00 | 651.50 | 605.76 | 8,279 |
| 2024-02-01 | 656.00 | 658.00 | 651.50 | 658.00 | 611.81 | 9,378 |
| 2024-01-31 | 655.50 | 664.50 | 655.50 | 655.50 | 609.48 | 9,471 |
| 2024-01-30 | 661.00 | 663.50 | 655.50 | 657.00 | 610.88 | 9,030 |
| 2024-01-29 | 660.50 | 663.00 | 655.00 | 662.50 | 615.99 | 8,089 |
| 2024-01-26 | 649.00 | 667.00 | 649.00 | 664.00 | 617.39 | 8,245 |
| 2024-01-25 | 643.00 | 649.50 | 642.50 | 647.50 | 602.04 | 8,280 |
| 2024-01-24 | 642.00 | 644.50 | 638.50 | 644.00 | 598.79 | 8,376 |
| 2024-01-23 | 648.00 | 652.50 | 638.00 | 638.50 | 593.68 | 5,905 |
| 2024-01-22 | 639.00 | 645.50 | 639.00 | 645.50 | 600.19 | 8,133 |
| 2024-01-19 | 645.00 | 650.50 | 635.50 | 637.50 | 592.75 | 8,554 |
| 2024-01-18 | 641.00 | 642.00 | 634.50 | 642.00 | 596.93 | 9,985 |
| 2024-01-17 | 640.00 | 644.50 | 635.50 | 638.00 | 593.21 | 10,395 |
| 2024-01-16 | 649.50 | 652.00 | 645.00 | 649.50 | 603.90 | 7,969 |
| 2024-01-15 | 654.00 | 655.00 | 647.50 | 651.50 | 605.76 | 5,444 |
| 2024-01-12 | 652.00 | 657.50 | 648.00 | 652.00 | 606.23 | 9,080 |
| 2024-01-11 | 657.50 | 664.00 | 644.00 | 646.00 | 600.65 | 14,386 |
| 2024-01-10 | 659.00 | 660.50 | 650.50 | 657.00 | 610.88 | 14,086 |
| 2024-01-09 | 665.00 | 665.00 | 658.00 | 660.00 | 613.67 | 11,905 |
| 2024-01-08 | 660.00 | 665.50 | 656.00 | 663.50 | 616.92 | 6,049 |
| 2024-01-05 | 662.00 | 663.00 | 647.50 | 660.50 | 614.13 | 12,744 |
| 2024-01-04 | 665.00 | 670.00 | 660.50 | 667.50 | 620.64 | 12,699 |
| 2024-01-03 | 679.00 | 680.00 | 659.50 | 665.50 | 618.78 | 11,199 |
| 2023-12-29 | 675.00 | 682.00 | 672.00 | 681.00 | 633.19 | 7,712 |
| 2023-12-28 | 678.00 | 681.00 | 675.50 | 675.50 | 628.08 | 5,190 |
| 2023-12-27 | 684.50 | 687.00 | 676.50 | 679.00 | 631.33 | 5,471 |
| 2023-12-22 | 682.00 | 688.50 | 682.00 | 684.50 | 636.45 | 8,914 |
| 2023-12-21 | 680.50 | 688.50 | 679.50 | 686.50 | 638.31 | 7,120 |
| 2023-12-20 | 686.50 | 689.00 | 682.50 | 685.00 | 636.91 | 9,031 |
| 2023-12-19 | 684.00 | 697.50 | 684.00 | 688.00 | 639.70 | 9,751 |
| 2023-12-18 | 688.00 | 690.50 | 682.50 | 688.00 | 639.70 | 13,956 |
| 2023-12-15 | 684.00 | 695.00 | 678.50 | 691.50 | 642.96 | 33,828 |
| 2023-12-14 | 688.00 | 695.00 | 684.50 | 685.00 | 636.91 | 20,532 |
| 2023-12-13 | 666.00 | 678.50 | 664.00 | 677.00 | 629.47 | 21,050 |
| 2023-12-12 | 662.50 | 667.50 | 660.00 | 662.00 | 615.53 | 14,979 |
| 2023-12-11 | 654.50 | 662.00 | 651.50 | 660.00 | 613.67 | 13,290 |
| 2023-12-08 | 647.50 | 659.50 | 647.50 | 654.50 | 608.55 | 17,329 |
| 2023-12-07 | 636.00 | 646.00 | 632.50 | 645.50 | 600.19 | 11,620 |
| 2023-12-06 | 626.50 | 639.00 | 625.00 | 636.00 | 591.35 | 17,043 |
| 2023-12-05 | 619.50 | 626.50 | 617.50 | 625.50 | 581.59 | 9,479 |
| 2023-12-04 | 620.50 | 625.00 | 619.50 | 620.50 | 576.94 | 9,664 |
| 2023-12-01 | 618.50 | 625.00 | 616.00 | 621.50 | 577.87 | 11,356 |
| 2023-11-30 | 614.50 | 620.50 | 609.50 | 620.50 | 576.94 | 80,478 |
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.