EMS-CHEMIE HOLDING AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	710.00	711.00	692.00	699.00	631.37	17,102
2023-03-14	698.50	708.50	694.00	708.50	639.95	13,935
2023-03-13	702.00	702.00	681.50	696.50	629.12	17,726
2023-03-10	701.00	705.50	692.00	695.50	628.21	13,564
2023-03-09	702.00	710.00	699.00	707.00	638.60	10,470
2023-03-08	700.00	705.00	688.00	704.00	635.89	18,436
2023-03-07	714.00	717.50	700.00	700.00	632.28	17,925
2023-03-06	730.00	732.50	721.00	721.00	651.24	10,752
2023-03-03	728.00	734.50	727.00	731.50	660.73	10,783
2023-03-02	711.50	730.00	706.50	726.00	655.76	18,300
2023-03-01	713.50	721.50	710.50	717.00	647.63	18,731
2023-02-28	723.50	723.50	711.00	713.00	644.02	20,016
2023-02-27	717.50	727.50	714.50	725.50	655.31	16,305
2023-02-24	716.00	719.50	705.00	709.50	640.86	13,067
2023-02-23	721.00	723.50	714.50	714.50	645.37	10,640
2023-02-22	715.50	720.00	707.00	716.00	646.73	8,691
2023-02-21	712.00	720.50	702.00	718.00	648.54	17,765
2023-02-20	718.50	720.00	712.50	713.50	644.47	8,152
2023-02-17	720.00	720.00	709.00	715.50	646.28	15,469
2023-02-16	721.00	730.50	710.50	723.50	653.50	16,949
2023-02-15	710.00	724.00	706.50	719.00	649.44	12,699
2023-02-14	701.00	714.50	699.00	710.50	641.76	14,968
2023-02-13	693.50	700.00	687.00	697.00	629.57	10,437
2023-02-10	687.50	701.00	677.00	688.00	621.44	19,750
2023-02-09	707.00	712.00	698.00	701.00	633.18	17,495
2023-02-08	713.00	720.00	701.00	703.50	635.44	12,618
2023-02-07	718.00	719.50	705.00	710.50	641.76	13,262
2023-02-06	724.00	729.50	714.50	720.00	650.34	20,355
2023-02-03	735.00	737.50	717.00	730.00	659.37	20,456
2023-02-02	691.50	712.00	690.50	712.00	643.12	25,128
2023-02-01	684.50	690.00	680.50	683.00	616.92	12,325
2023-01-31	676.50	682.00	670.50	679.50	613.76	9,737
2023-01-30	679.50	685.00	674.00	682.50	616.47	14,115
2023-01-27	684.00	684.50	675.50	679.50	613.76	7,377
2023-01-26	673.50	685.00	673.00	680.00	614.21	16,479
2023-01-25	677.50	677.50	665.00	670.50	605.63	11,305
2023-01-24	675.50	680.50	673.00	676.50	611.05	10,719
2023-01-23	665.00	673.50	663.50	673.50	608.34	10,354
2023-01-20	664.00	668.50	660.50	663.00	598.86	10,452
2023-01-19	672.00	674.50	659.50	659.50	595.69	18,386
2023-01-18	675.50	680.50	671.00	676.00	610.60	13,818
2023-01-17	677.50	680.50	670.00	674.50	609.24	10,618
2023-01-16	667.50	677.50	663.50	675.50	610.15	9,969
2023-01-13	668.00	672.00	663.50	664.00	599.76	9,039
2023-01-12	672.50	674.50	661.00	668.00	603.37	12,279
2023-01-11	655.50	675.50	655.50	669.50	604.73	11,421
2023-01-10	670.00	670.00	660.00	660.00	596.15	12,441
2023-01-09	664.00	674.00	661.00	674.00	608.79	17,537
2023-01-06	653.00	655.00	641.00	654.50	591.18	7,703
2023-01-05	654.00	661.00	650.00	652.50	589.37	13,855
2023-01-04	642.50	656.50	642.00	654.00	590.73	15,556
2023-01-03	636.50	646.50	630.00	639.00	577.18	20,908
2022-12-30	631.50	635.00	626.00	626.00	565.44	11,415
2022-12-29	626.50	635.00	624.00	634.50	573.11	7,593
2022-12-28	633.50	635.00	629.50	630.50	569.50	7,890
2022-12-27	635.00	636.00	629.00	629.50	568.60	5,615
2022-12-23	628.50	631.00	622.00	629.00	568.15	10,371
2022-12-22	625.50	633.00	618.50	624.00	563.63	20,660
2022-12-21	621.50	630.00	620.00	626.00	565.44	11,962
2022-12-20	617.50	622.50	615.00	617.00	557.31	14,396

← NewerPage 16 of 21 · 1,257 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.