EMS-CHEMIE HOLDING AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 706.50 | 719.50 | 704.00 | 716.00 | 628.89 | 7,369 |
| 2022-06-30 | 699.50 | 710.50 | 692.00 | 710.50 | 624.06 | 18,744 |
| 2022-06-29 | 710.00 | 714.00 | 698.00 | 710.50 | 624.06 | 17,067 |
| 2022-06-28 | 727.50 | 731.50 | 715.00 | 715.00 | 628.02 | 15,595 |
| 2022-06-27 | 731.00 | 735.50 | 718.50 | 724.00 | 635.92 | 12,617 |
| 2022-06-24 | 706.00 | 727.00 | 705.00 | 723.00 | 635.04 | 14,391 |
| 2022-06-23 | 698.50 | 704.50 | 690.00 | 702.00 | 616.60 | 18,282 |
| 2022-06-22 | 693.50 | 702.50 | 680.50 | 701.00 | 615.72 | 17,965 |
| 2022-06-21 | 695.00 | 708.00 | 695.00 | 700.50 | 615.28 | 11,243 |
| 2022-06-20 | 686.50 | 701.00 | 681.00 | 689.50 | 605.62 | 23,136 |
| 2022-06-17 | 696.00 | 706.00 | 683.00 | 685.50 | 602.10 | 32,397 |
| 2022-06-16 | 715.00 | 720.50 | 684.00 | 695.50 | 610.89 | 29,087 |
| 2022-06-15 | 718.00 | 732.50 | 710.00 | 725.50 | 637.24 | 19,174 |
| 2022-06-14 | 750.00 | 756.00 | 717.00 | 717.00 | 629.77 | 14,974 |
| 2022-06-13 | 756.50 | 761.00 | 740.50 | 747.50 | 656.56 | 11,847 |
| 2022-06-10 | 776.00 | 776.00 | 755.00 | 765.50 | 672.37 | 9,324 |
| 2022-06-09 | 776.50 | 783.50 | 771.50 | 779.00 | 684.23 | 14,295 |
| 2022-06-08 | 786.00 | 787.50 | 770.00 | 780.00 | 685.11 | 10,674 |
| 2022-06-07 | 812.50 | 817.00 | 777.00 | 785.50 | 689.94 | 21,918 |
| 2022-06-03 | 822.00 | 824.00 | 805.50 | 811.00 | 712.34 | 10,170 |
| 2022-06-02 | 807.00 | 817.00 | 802.50 | 816.50 | 717.17 | 5,488 |
| 2022-06-01 | 826.00 | 828.00 | 807.00 | 807.00 | 708.82 | 11,288 |
| 2022-05-31 | 825.00 | 828.50 | 818.00 | 821.00 | 721.12 | 27,853 |
| 2022-05-30 | 815.50 | 831.50 | 815.00 | 824.50 | 724.19 | 9,092 |
| 2022-05-27 | 793.50 | 808.00 | 787.00 | 805.00 | 707.07 | 11,133 |
| 2022-05-25 | 793.00 | 795.50 | 777.50 | 785.00 | 689.50 | 11,726 |
| 2022-05-24 | 800.00 | 805.50 | 788.00 | 788.50 | 692.57 | 12,390 |
| 2022-05-23 | 813.00 | 814.50 | 801.50 | 809.00 | 710.58 | 7,000 |
| 2022-05-20 | 798.50 | 810.00 | 796.00 | 801.50 | 703.99 | 15,884 |
| 2022-05-19 | 804.00 | 807.00 | 767.50 | 785.50 | 689.94 | 29,439 |
| 2022-05-18 | 830.00 | 831.00 | 808.50 | 809.50 | 711.02 | 7,918 |
| 2022-05-17 | 824.50 | 832.00 | 817.00 | 827.50 | 726.83 | 9,011 |
| 2022-05-16 | 818.50 | 822.00 | 810.00 | 815.00 | 715.85 | 6,671 |
| 2022-05-13 | 820.00 | 820.50 | 806.00 | 820.00 | 720.24 | 7,873 |
| 2022-05-12 | 795.00 | 807.00 | 775.00 | 804.00 | 706.19 | 14,850 |
| 2022-05-11 | 817.00 | 817.00 | 799.50 | 808.50 | 710.14 | 10,629 |
| 2022-05-10 | 809.00 | 831.00 | 802.50 | 808.00 | 709.70 | 11,739 |
| 2022-05-09 | 830.00 | 832.00 | 800.00 | 800.00 | 702.67 | 15,693 |
| 2022-05-06 | 859.50 | 859.50 | 830.00 | 836.50 | 734.73 | 11,975 |
| 2022-05-05 | 876.50 | 885.00 | 857.00 | 861.50 | 756.69 | 6,831 |
| 2022-05-04 | 857.00 | 864.00 | 844.50 | 860.00 | 755.37 | 8,292 |
| 2022-05-03 | 862.50 | 869.00 | 846.00 | 856.00 | 751.86 | 9,480 |
| 2022-05-02 | 873.50 | 876.00 | 817.50 | 860.50 | 755.81 | 13,858 |
| 2022-04-29 | 877.50 | 885.50 | 873.00 | 876.50 | 769.87 | 8,426 |
| 2022-04-28 | 874.00 | 887.00 | 860.50 | 869.50 | 763.72 | 9,590 |
| 2022-04-27 | 840.00 | 874.00 | 832.50 | 870.00 | 764.16 | 13,000 |
| 2022-04-26 | 861.00 | 861.00 | 838.50 | 838.50 | 736.49 | 11,961 |
| 2022-04-25 | 855.00 | 858.00 | 847.50 | 854.50 | 750.54 | 6,422 |
| 2022-04-22 | 877.50 | 885.50 | 863.00 | 863.50 | 758.45 | 13,546 |
| 2022-04-21 | 871.50 | 887.50 | 868.00 | 878.50 | 771.62 | 11,278 |
| 2022-04-20 | 863.00 | 873.50 | 855.50 | 869.50 | 763.72 | 7,156 |
| 2022-04-19 | 872.50 | 872.50 | 853.00 | 860.50 | 755.81 | 7,958 |
| 2022-04-14 | 864.50 | 879.00 | 858.50 | 869.50 | 763.72 | 8,602 |
| 2022-04-13 | 864.50 | 866.00 | 849.00 | 860.00 | 755.37 | 9,051 |
| 2022-04-12 | 846.00 | 865.00 | 845.00 | 865.00 | 759.77 | 12,780 |
| 2022-04-11 | 857.00 | 858.50 | 847.50 | 852.00 | 748.35 | 10,275 |
| 2022-04-08 | 859.50 | 860.00 | 840.50 | 851.00 | 747.47 | 12,140 |
| 2022-04-07 | 850.00 | 865.50 | 845.50 | 848.00 | 744.83 | 11,372 |
| 2022-04-06 | 877.00 | 882.50 | 836.00 | 843.00 | 740.44 | 23,318 |
| 2022-04-05 | 897.00 | 903.00 | 870.50 | 881.00 | 773.82 | 19,482 |
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.