EMS-CHEMIE HOLDING AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 896.50 | 896.50 | 884.00 | 893.50 | 784.80 | 12,634 |
| 2022-04-01 | 902.00 | 904.50 | 888.50 | 893.00 | 784.36 | 7,624 |
| 2022-03-31 | 906.00 | 908.00 | 897.00 | 901.50 | 791.83 | 16,681 |
| 2022-03-30 | 915.50 | 918.50 | 892.00 | 902.00 | 792.27 | 19,001 |
| 2022-03-29 | 908.00 | 922.50 | 904.00 | 920.00 | 808.08 | 12,103 |
| 2022-03-28 | 896.00 | 909.00 | 896.00 | 898.50 | 789.19 | 7,648 |
| 2022-03-25 | 906.50 | 908.50 | 888.50 | 892.50 | 783.92 | 9,122 |
| 2022-03-24 | 920.00 | 922.50 | 903.50 | 904.50 | 794.46 | 10,934 |
| 2022-03-23 | 918.00 | 923.00 | 907.00 | 917.00 | 805.44 | 10,884 |
| 2022-03-22 | 913.50 | 916.50 | 906.50 | 914.00 | 802.81 | 7,539 |
| 2022-03-21 | 903.50 | 917.00 | 903.50 | 915.00 | 803.68 | 9,848 |
| 2022-03-18 | 877.50 | 906.00 | 874.00 | 905.00 | 794.90 | 41,984 |
| 2022-03-17 | 874.00 | 883.50 | 867.00 | 876.00 | 769.43 | 10,289 |
| 2022-03-16 | 849.50 | 873.50 | 845.00 | 868.50 | 762.84 | 14,124 |
| 2022-03-15 | 839.00 | 839.50 | 825.50 | 830.50 | 729.46 | 20,985 |
| 2022-03-14 | 852.00 | 860.50 | 842.00 | 843.50 | 740.88 | 19,765 |
| 2022-03-11 | 844.00 | 855.00 | 834.00 | 845.00 | 742.20 | 9,838 |
| 2022-03-10 | 848.00 | 855.50 | 837.00 | 838.00 | 736.05 | 11,615 |
| 2022-03-09 | 825.00 | 848.00 | 817.00 | 845.00 | 742.20 | 14,567 |
| 2022-03-08 | 829.00 | 852.00 | 806.50 | 809.00 | 710.58 | 26,739 |
| 2022-03-07 | 812.00 | 847.00 | 798.50 | 831.50 | 730.34 | 19,889 |
| 2022-03-04 | 863.00 | 865.50 | 836.50 | 841.00 | 738.69 | 18,698 |
| 2022-03-03 | 900.50 | 907.00 | 865.00 | 868.50 | 762.84 | 22,377 |
| 2022-03-02 | 885.00 | 909.50 | 884.50 | 903.50 | 793.58 | 11,553 |
| 2022-03-01 | 902.50 | 907.50 | 888.00 | 894.50 | 785.68 | 16,282 |
| 2022-02-28 | 895.00 | 915.50 | 894.50 | 908.50 | 797.97 | 18,783 |
| 2022-02-25 | 893.50 | 918.00 | 886.00 | 912.00 | 801.05 | 10,673 |
| 2022-02-24 | 887.50 | 906.50 | 875.50 | 889.00 | 780.85 | 21,249 |
| 2022-02-23 | 912.50 | 939.50 | 912.50 | 915.50 | 804.12 | 9,578 |
| 2022-02-22 | 895.50 | 920.50 | 892.50 | 915.00 | 803.68 | 11,378 |
| 2022-02-21 | 924.50 | 928.50 | 907.50 | 915.50 | 804.12 | 7,662 |
| 2022-02-18 | 938.00 | 939.00 | 920.00 | 921.00 | 808.95 | 8,714 |
| 2022-02-17 | 950.50 | 953.00 | 934.00 | 938.50 | 824.32 | 10,181 |
| 2022-02-16 | 935.00 | 951.50 | 933.50 | 947.00 | 831.79 | 23,885 |
| 2022-02-15 | 915.00 | 935.50 | 900.00 | 931.50 | 818.18 | 17,707 |
| 2022-02-14 | 922.00 | 926.50 | 900.00 | 913.50 | 802.37 | 14,057 |
| 2022-02-11 | 935.00 | 970.00 | 925.00 | 935.50 | 821.69 | 21,887 |
| 2022-02-10 | 928.00 | 939.00 | 919.00 | 932.50 | 819.05 | 13,714 |
| 2022-02-09 | 914.00 | 933.50 | 914.00 | 926.00 | 813.35 | 16,987 |
| 2022-02-08 | 936.00 | 936.00 | 905.00 | 909.50 | 798.85 | 35,582 |
| 2022-02-07 | 938.00 | 941.00 | 931.00 | 936.00 | 822.13 | 6,423 |
| 2022-02-04 | 934.50 | 947.00 | 931.00 | 933.50 | 819.93 | 11,519 |
| 2022-02-03 | 952.50 | 952.50 | 933.50 | 936.50 | 822.57 | 11,364 |
| 2022-02-02 | 939.00 | 960.00 | 939.00 | 954.50 | 838.38 | 12,352 |
| 2022-02-01 | 940.50 | 948.00 | 932.00 | 934.50 | 820.81 | 8,719 |
| 2022-01-31 | 932.00 | 937.50 | 928.00 | 929.50 | 816.42 | 12,086 |
| 2022-01-28 | 919.50 | 923.50 | 902.00 | 915.50 | 804.12 | 7,563 |
| 2022-01-27 | 903.50 | 925.00 | 898.00 | 922.50 | 810.27 | 13,600 |
| 2022-01-26 | 919.50 | 928.00 | 914.50 | 917.00 | 805.44 | 9,512 |
| 2022-01-25 | 911.00 | 915.00 | 899.50 | 910.00 | 799.29 | 11,705 |
| 2022-01-24 | 938.00 | 938.00 | 893.00 | 904.00 | 794.02 | 20,847 |
| 2022-01-21 | 963.50 | 965.50 | 937.50 | 945.00 | 830.03 | 12,101 |
| 2022-01-20 | 978.50 | 980.50 | 961.00 | 973.50 | 855.07 | 11,912 |
| 2022-01-19 | 960.00 | 991.00 | 955.00 | 976.00 | 857.26 | 14,386 |
| 2022-01-18 | 977.50 | 977.50 | 962.00 | 968.50 | 850.68 | 19,272 |
| 2022-01-17 | 960.00 | 982.50 | 953.00 | 977.50 | 858.58 | 16,472 |
| 2022-01-14 | 978.50 | 982.50 | 954.00 | 958.50 | 841.89 | 13,370 |
| 2022-01-13 | 992.50 | 995.00 | 983.50 | 987.50 | 867.36 | 8,767 |
| 2022-01-12 | 991.00 | 999.00 | 976.50 | 994.00 | 873.07 | 14,868 |
| 2022-01-11 | 995.50 | 998.50 | 978.00 | 983.00 | 863.41 | 19,609 |
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.