EMS-CHEMIE HOLDING AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	630.50	632.00	620.50	625.00	564.53	11,018
2022-12-16	637.00	637.50	622.50	628.00	567.24	20,927
2022-12-15	645.00	646.50	631.00	636.00	574.47	13,184
2022-12-14	653.50	654.50	646.50	651.50	588.47	8,676
2022-12-13	630.00	666.50	630.00	652.00	588.92	18,444
2022-12-12	652.50	655.50	643.50	652.00	588.92	11,657
2022-12-09	644.00	659.00	644.00	655.50	592.08	13,131
2022-12-08	647.50	651.00	636.50	641.50	579.44	13,745
2022-12-07	654.50	654.50	646.50	650.50	587.57	11,038
2022-12-06	662.50	668.50	654.00	657.00	593.44	10,391
2022-12-05	675.50	675.50	659.50	665.50	601.11	16,348
2022-12-02	664.00	680.50	662.50	672.00	606.99	15,827
2022-12-01	664.50	677.50	664.50	666.50	602.02	20,157
2022-11-30	646.50	655.50	646.50	652.00	588.92	58,142
2022-11-29	654.50	658.00	642.50	645.50	583.05	16,427
2022-11-28	668.00	669.50	657.50	658.00	594.34	15,095
2022-11-25	671.00	674.50	666.50	668.50	603.82	13,264
2022-11-24	664.00	677.50	658.50	666.00	601.57	18,363
2022-11-23	643.50	662.50	633.00	660.00	596.15	29,212
2022-11-22	664.00	665.00	655.00	664.50	600.21	9,607
2022-11-21	671.50	671.50	652.50	665.00	600.66	18,075
2022-11-18	675.50	682.50	663.50	674.50	609.24	14,967
2022-11-17	675.50	681.50	664.00	669.00	604.28	19,553
2022-11-16	694.00	694.00	666.00	671.00	606.08	20,976
2022-11-15	699.00	704.50	691.00	695.00	627.76	14,144
2022-11-14	702.00	704.50	693.00	697.00	629.57	18,086
2022-11-11	690.00	707.50	690.00	702.50	634.53	21,163
2022-11-10	645.00	688.00	638.00	684.50	618.28	24,632
2022-11-09	643.00	653.50	639.00	648.50	585.76	17,286
2022-11-08	626.00	644.50	623.00	643.00	580.79	16,486
2022-11-07	621.50	628.50	618.00	627.50	566.79	9,635
2022-11-04	610.00	630.00	610.00	622.50	562.27	12,806
2022-11-03	608.50	612.50	602.00	607.50	548.73	10,926
2022-11-02	621.00	625.00	612.50	618.00	558.21	33,426
2022-11-01	633.50	639.50	613.50	617.50	557.76	15,597
2022-10-31	642.00	646.50	623.00	629.50	568.60	29,226
2022-10-28	650.00	659.00	641.50	654.50	591.18	12,080
2022-10-27	663.50	663.50	648.00	656.50	592.99	17,578
2022-10-26	656.50	665.00	649.50	665.00	600.66	17,283
2022-10-25	653.00	667.00	646.50	661.50	597.50	21,505
2022-10-24	650.50	666.50	643.50	659.50	595.69	17,703
2022-10-21	645.00	650.50	636.00	645.00	582.60	16,531
2022-10-20	646.50	653.50	637.00	650.00	587.11	18,009
2022-10-19	659.00	660.00	643.50	649.00	586.21	21,622
2022-10-18	657.00	676.00	650.00	667.00	602.47	24,731
2022-10-17	634.50	652.00	623.50	644.50	582.15	11,782
2022-10-14	638.00	647.50	630.00	634.50	573.11	12,530
2022-10-13	624.50	628.00	601.00	628.00	567.24	15,732
2022-10-12	622.50	632.50	618.50	627.50	566.79	10,891
2022-10-11	633.00	633.00	613.50	623.00	562.73	13,341
2022-10-10	630.50	643.50	628.50	640.00	578.08	9,456
2022-10-07	652.00	653.50	635.50	638.00	576.27	9,328
2022-10-06	666.50	669.00	650.50	653.50	590.28	9,426
2022-10-05	663.50	669.50	657.50	662.00	597.95	13,597
2022-10-04	649.50	667.50	647.50	667.50	602.92	19,753
2022-10-03	622.50	641.00	617.00	638.00	576.27	16,908
2022-09-30	613.00	631.00	610.50	628.50	567.69	21,894
2022-09-29	619.00	619.00	601.50	609.00	550.08	16,488
2022-09-28	602.50	619.50	591.50	618.50	558.66	16,316
2022-09-27	619.50	619.50	603.00	610.00	550.98	19,174

← NewerPage 17 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.