EMS-CHEMIE HOLDING AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 603.00 | 615.50 | 603.00 | 607.50 | 548.73 | 13,383 |
| 2022-09-23 | 606.00 | 616.00 | 598.00 | 609.50 | 550.53 | 30,712 |
| 2022-09-22 | 610.00 | 627.00 | 608.50 | 610.00 | 550.98 | 13,933 |
| 2022-09-21 | 613.00 | 626.00 | 612.50 | 626.00 | 565.44 | 16,691 |
| 2022-09-20 | 625.00 | 635.00 | 617.00 | 619.50 | 559.56 | 18,037 |
| 2022-09-19 | 619.00 | 625.50 | 611.00 | 625.00 | 564.53 | 13,418 |
| 2022-09-16 | 621.50 | 624.00 | 614.00 | 616.50 | 556.85 | 31,486 |
| 2022-09-15 | 648.00 | 654.50 | 628.00 | 630.00 | 569.05 | 16,221 |
| 2022-09-14 | 651.00 | 656.00 | 636.50 | 644.00 | 581.69 | 16,699 |
| 2022-09-13 | 692.50 | 696.50 | 657.50 | 657.50 | 593.89 | 13,168 |
| 2022-09-12 | 683.50 | 691.00 | 682.50 | 688.00 | 621.44 | 7,645 |
| 2022-09-09 | 668.00 | 683.50 | 668.00 | 678.00 | 612.40 | 12,710 |
| 2022-09-08 | 672.00 | 673.50 | 657.00 | 667.50 | 602.92 | 7,958 |
| 2022-09-07 | 662.00 | 670.00 | 660.00 | 668.50 | 603.82 | 10,989 |
| 2022-09-06 | 669.50 | 677.50 | 665.00 | 669.50 | 604.73 | 10,931 |
| 2022-09-05 | 676.00 | 676.00 | 659.50 | 664.50 | 600.21 | 13,140 |
| 2022-09-02 | 678.00 | 690.50 | 672.50 | 689.00 | 622.34 | 13,323 |
| 2022-09-01 | 680.00 | 682.50 | 669.00 | 669.00 | 604.28 | 20,888 |
| 2022-08-31 | 700.00 | 700.00 | 684.00 | 688.50 | 621.89 | 19,647 |
| 2022-08-30 | 697.00 | 707.50 | 688.50 | 694.00 | 626.86 | 9,872 |
| 2022-08-29 | 682.00 | 697.50 | 681.00 | 695.00 | 627.76 | 10,753 |
| 2022-08-26 | 724.00 | 727.00 | 694.50 | 694.50 | 627.31 | 14,105 |
| 2022-08-25 | 714.00 | 715.00 | 705.50 | 711.00 | 642.21 | 8,710 |
| 2022-08-24 | 705.00 | 709.50 | 694.50 | 709.50 | 640.86 | 6,280 |
| 2022-08-23 | 705.00 | 709.00 | 697.00 | 705.50 | 637.24 | 13,586 |
| 2022-08-22 | 723.00 | 727.00 | 711.00 | 712.00 | 643.12 | 8,233 |
| 2022-08-19 | 731.00 | 740.00 | 727.50 | 728.50 | 658.02 | 9,035 |
| 2022-08-18 | 720.00 | 734.00 | 715.50 | 734.00 | 662.99 | 9,949 |
| 2022-08-17 | 740.00 | 740.00 | 718.00 | 721.50 | 651.70 | 8,961 |
| 2022-08-16 | 744.00 | 744.50 | 730.50 | 737.50 | 666.15 | 18,203 |
| 2022-08-15 | 754.00 | 762.50 | 751.00 | 761.50 | 668.86 | 12,807 |
| 2022-08-12 | 759.50 | 765.00 | 748.50 | 748.50 | 657.44 | 18,789 |
| 2022-08-11 | 759.50 | 762.50 | 752.00 | 761.00 | 668.42 | 9,403 |
| 2022-08-10 | 732.50 | 756.00 | 719.50 | 754.50 | 662.71 | 13,230 |
| 2022-08-09 | 744.00 | 745.00 | 727.50 | 732.50 | 643.39 | 14,639 |
| 2022-08-08 | 741.50 | 748.50 | 739.00 | 743.50 | 653.05 | 7,697 |
| 2022-08-05 | 754.00 | 761.50 | 734.00 | 737.50 | 647.78 | 11,650 |
| 2022-08-04 | 741.00 | 755.00 | 737.50 | 754.00 | 662.27 | 9,866 |
| 2022-08-03 | 743.00 | 743.00 | 733.50 | 740.50 | 650.41 | 16,795 |
| 2022-08-02 | 748.00 | 748.00 | 722.50 | 741.50 | 651.29 | 18,608 |
| 2022-07-29 | 731.50 | 755.50 | 729.50 | 752.00 | 660.51 | 16,140 |
| 2022-07-28 | 718.50 | 731.00 | 718.50 | 727.00 | 638.56 | 12,415 |
| 2022-07-27 | 719.00 | 722.00 | 711.00 | 711.50 | 624.94 | 9,378 |
| 2022-07-26 | 735.00 | 735.00 | 717.00 | 717.00 | 629.77 | 10,208 |
| 2022-07-25 | 727.50 | 739.50 | 726.50 | 731.50 | 642.51 | 5,830 |
| 2022-07-22 | 740.00 | 740.50 | 727.00 | 730.00 | 641.19 | 11,849 |
| 2022-07-21 | 740.50 | 744.00 | 736.00 | 742.50 | 652.17 | 11,762 |
| 2022-07-20 | 750.00 | 752.50 | 738.50 | 741.50 | 651.29 | 10,355 |
| 2022-07-19 | 726.00 | 746.50 | 722.00 | 745.50 | 654.80 | 25,475 |
| 2022-07-18 | 720.00 | 740.00 | 716.50 | 730.50 | 641.63 | 14,926 |
| 2022-07-15 | 714.00 | 716.50 | 693.00 | 708.00 | 621.87 | 12,684 |
| 2022-07-14 | 700.00 | 702.00 | 685.50 | 697.00 | 612.21 | 12,521 |
| 2022-07-13 | 711.00 | 712.50 | 693.50 | 702.00 | 616.60 | 14,266 |
| 2022-07-12 | 724.00 | 725.50 | 701.50 | 714.00 | 627.14 | 12,442 |
| 2022-07-11 | 727.50 | 734.00 | 722.50 | 728.50 | 639.87 | 9,995 |
| 2022-07-08 | 730.00 | 742.50 | 728.00 | 740.00 | 649.97 | 12,880 |
| 2022-07-07 | 729.50 | 738.50 | 728.00 | 733.00 | 643.83 | 15,856 |
| 2022-07-06 | 716.00 | 726.50 | 707.50 | 722.50 | 634.60 | 28,352 |
| 2022-07-05 | 724.00 | 729.50 | 698.50 | 703.00 | 617.48 | 14,200 |
| 2022-07-04 | 724.00 | 727.50 | 718.00 | 721.50 | 633.72 | 10,250 |
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.