EMS-CHEMIE HOLDING AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	664.00	666.50	661.00	664.00	617.39	10,161
2023-09-06	660.00	671.00	656.50	668.00	621.11	8,351
2023-09-05	665.50	665.50	660.50	664.00	617.39	6,866
2023-09-04	667.50	673.00	665.50	665.50	618.78	4,271
2023-09-01	664.00	668.50	662.50	665.50	618.78	6,106
2023-08-31	663.50	671.50	660.50	664.50	617.85	21,013
2023-08-30	664.00	670.00	660.00	663.00	616.46	6,738
2023-08-29	657.00	659.50	652.00	659.50	613.20	9,045
2023-08-28	657.50	661.00	654.50	656.00	609.95	6,666
2023-08-25	652.00	658.00	649.50	652.00	606.23	8,876
2023-08-24	657.00	659.00	651.50	653.00	607.16	12,343
2023-08-23	653.00	655.50	649.00	651.50	605.76	5,238
2023-08-22	656.00	657.50	650.00	651.00	605.30	6,550
2023-08-21	654.00	660.00	651.50	652.50	606.69	9,438
2023-08-18	661.50	661.50	646.50	654.00	608.09	10,816
2023-08-17	663.00	666.50	660.00	660.00	613.67	8,653
2023-08-16	670.50	675.50	668.00	668.00	621.11	14,319
2023-08-15	681.00	681.00	672.50	673.00	625.75	11,548
2023-08-14	699.00	704.50	696.50	700.50	632.73	10,305
2023-08-11	707.50	710.50	698.00	700.50	632.73	9,492
2023-08-10	711.00	715.00	707.50	712.00	643.12	8,069
2023-08-09	716.00	717.00	707.50	708.00	639.50	12,830
2023-08-08	708.00	712.50	707.00	709.00	640.41	9,050
2023-08-07	712.00	715.00	707.50	712.50	643.57	11,147
2023-08-04	708.50	714.00	697.00	713.00	644.02	8,724
2023-08-03	717.00	718.50	703.00	707.00	638.60	16,181
2023-08-02	710.00	729.00	708.00	719.50	649.89	15,917
2023-07-31	734.00	735.00	725.50	726.00	655.76	17,251
2023-07-28	735.00	737.00	724.50	734.50	663.44	11,983
2023-07-27	717.00	738.00	717.00	736.00	664.79	20,043
2023-07-26	715.00	717.00	709.00	712.50	643.57	8,766
2023-07-25	713.00	721.00	706.50	718.50	648.99	13,581
2023-07-24	710.00	717.00	708.00	712.00	643.12	14,280
2023-07-21	702.50	712.00	698.50	712.00	643.12	11,002
2023-07-20	698.50	706.50	694.00	705.00	636.79	12,646
2023-07-19	695.00	703.50	690.50	701.50	633.63	12,666
2023-07-18	687.00	690.00	678.50	690.00	623.24	8,158
2023-07-17	688.00	696.00	685.50	690.00	623.24	8,186
2023-07-14	671.00	696.00	668.50	691.00	624.15	14,282
2023-07-13	695.00	700.00	691.50	691.50	624.60	17,283
2023-07-12	690.00	696.00	684.00	693.00	625.95	8,751
2023-07-11	677.50	685.50	677.50	685.50	619.18	10,757
2023-07-10	668.50	677.00	668.50	674.50	609.24	12,501
2023-07-07	660.00	671.00	656.50	670.00	605.18	10,497
2023-07-06	669.00	671.50	661.00	664.00	599.76	12,519
2023-07-05	674.00	676.00	670.00	672.50	607.44	11,112
2023-07-04	676.50	681.50	672.00	680.00	614.21	6,966
2023-07-03	679.00	682.00	671.50	675.00	609.70	12,491
2023-06-30	664.50	677.00	664.50	677.00	611.50	14,433
2023-06-29	670.50	670.50	663.00	666.50	602.02	9,287
2023-06-28	669.50	672.50	661.00	669.00	604.28	16,634
2023-06-27	669.50	670.50	660.50	662.50	598.40	11,757
2023-06-26	672.50	675.00	663.50	665.50	601.11	10,022
2023-06-23	667.50	674.50	664.50	668.50	603.82	10,912
2023-06-22	656.50	669.50	655.00	667.50	602.92	11,055
2023-06-21	678.00	679.00	664.50	664.50	600.21	15,202
2023-06-20	678.50	695.50	672.50	681.00	615.11	20,967
2023-06-19	702.00	706.00	689.00	690.50	623.70	9,657
2023-06-16	700.50	710.00	700.50	706.50	638.15	22,052
2023-06-15	699.50	703.50	688.00	702.50	634.53	13,986

← NewerPage 14 of 22 · 1,261 trading daysOlder →

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.