EMS-CHEMIE HOLDING AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 1,022.00 | 1,022.00 | 957.50 | 962.50 | 845.41 | 10,090 |
| 2022-01-07 | 1,009.00 | 1,027.00 | 1,006.00 | 1,018.00 | 894.15 | 11,067 |
| 2022-01-06 | 1,024.00 | 1,029.00 | 1,011.00 | 1,014.00 | 890.64 | 13,175 |
| 2022-01-05 | 1,031.00 | 1,046.00 | 1,031.00 | 1,038.00 | 911.72 | 9,785 |
| 2022-01-04 | 1,027.00 | 1,038.00 | 1,018.00 | 1,031.00 | 905.57 | 15,141 |
| 2022-01-03 | 1,026.00 | 1,031.00 | 1,018.00 | 1,023.00 | 898.54 | 4,813 |
| 2021-12-30 | 1,028.00 | 1,034.00 | 1,021.00 | 1,021.00 | 896.79 | 7,147 |
| 2021-12-29 | 1,029.00 | 1,035.00 | 1,022.00 | 1,030.00 | 904.69 | 8,659 |
| 2021-12-28 | 1,010.00 | 1,029.00 | 1,010.00 | 1,027.00 | 902.06 | 7,310 |
| 2021-12-27 | 1,004.00 | 1,011.00 | 1,000.00 | 1,011.00 | 888.00 | 6,460 |
| 2021-12-23 | 1,002.00 | 1,007.00 | 999.00 | 1,007.00 | 884.49 | 6,426 |
| 2021-12-22 | 1,001.00 | 1,005.00 | 982.50 | 999.00 | 877.46 | 11,130 |
| 2021-12-21 | 1,005.00 | 1,006.00 | 996.50 | 1,001.00 | 879.22 | 10,139 |
| 2021-12-20 | 986.50 | 1,000.00 | 982.50 | 996.00 | 874.83 | 8,639 |
| 2021-12-17 | 1,024.00 | 1,024.00 | 1,006.00 | 1,009.00 | 886.25 | 23,562 |
| 2021-12-16 | 1,008.00 | 1,027.00 | 1,003.00 | 1,022.00 | 897.67 | 15,349 |
| 2021-12-15 | 982.50 | 1,004.00 | 978.50 | 995.00 | 873.95 | 17,445 |
| 2021-12-14 | 953.50 | 987.00 | 953.50 | 977.50 | 858.58 | 20,946 |
| 2021-12-13 | 940.00 | 949.00 | 936.50 | 940.00 | 825.64 | 10,640 |
| 2021-12-10 | 926.00 | 940.00 | 925.50 | 936.50 | 822.57 | 10,170 |
| 2021-12-09 | 928.00 | 930.00 | 922.00 | 928.50 | 815.54 | 11,261 |
| 2021-12-08 | 920.00 | 930.00 | 918.00 | 923.50 | 811.15 | 10,058 |
| 2021-12-07 | 900.00 | 920.50 | 900.00 | 919.50 | 807.64 | 11,948 |
| 2021-12-06 | 894.50 | 898.00 | 888.00 | 894.00 | 785.24 | 9,796 |
| 2021-12-03 | 891.00 | 895.50 | 873.50 | 875.00 | 768.55 | 8,107 |
| 2021-12-02 | 895.00 | 895.50 | 880.50 | 887.00 | 779.09 | 9,552 |
| 2021-12-01 | 884.50 | 897.50 | 881.50 | 897.50 | 788.31 | 11,341 |
| 2021-11-30 | 885.00 | 899.50 | 877.00 | 877.00 | 770.31 | 47,513 |
| 2021-11-29 | 894.00 | 897.00 | 883.00 | 890.00 | 781.73 | 9,133 |
| 2021-11-26 | 885.00 | 899.00 | 885.00 | 888.50 | 780.41 | 6,709 |
| 2021-11-25 | 899.00 | 908.50 | 898.00 | 903.50 | 793.58 | 5,192 |
| 2021-11-24 | 907.00 | 910.50 | 894.00 | 899.50 | 790.07 | 9,518 |
| 2021-11-23 | 928.00 | 928.00 | 902.50 | 907.50 | 797.10 | 15,895 |
| 2021-11-22 | 936.50 | 940.00 | 928.00 | 932.50 | 819.05 | 11,755 |
| 2021-11-19 | 942.50 | 948.00 | 937.50 | 938.50 | 824.32 | 8,902 |
| 2021-11-18 | 938.00 | 946.50 | 937.00 | 941.50 | 826.96 | 6,680 |
| 2021-11-17 | 939.00 | 946.00 | 935.00 | 940.50 | 826.08 | 5,738 |
| 2021-11-16 | 933.50 | 941.50 | 928.00 | 937.00 | 823.01 | 7,096 |
| 2021-11-15 | 934.00 | 939.50 | 927.50 | 934.00 | 820.37 | 6,492 |
| 2021-11-12 | 923.50 | 935.00 | 922.50 | 935.00 | 821.25 | 9,047 |
| 2021-11-11 | 914.50 | 926.00 | 912.50 | 923.50 | 811.15 | 6,378 |
| 2021-11-10 | 912.00 | 918.50 | 904.50 | 915.50 | 804.12 | 7,873 |
| 2021-11-09 | 918.00 | 921.00 | 914.00 | 914.00 | 802.81 | 5,474 |
| 2021-11-08 | 915.00 | 923.50 | 913.50 | 920.00 | 808.08 | 7,545 |
| 2021-11-05 | 928.50 | 929.00 | 907.00 | 911.00 | 800.17 | 11,317 |
| 2021-11-04 | 925.00 | 931.00 | 914.00 | 929.50 | 816.42 | 19,201 |
| 2021-11-03 | 914.00 | 921.00 | 911.00 | 921.00 | 808.95 | 8,112 |
| 2021-11-02 | 910.00 | 920.50 | 906.50 | 916.00 | 804.56 | 8,280 |
| 2021-11-01 | 911.50 | 913.00 | 895.50 | 909.00 | 798.41 | 13,098 |
| 2021-10-29 | 900.00 | 910.50 | 892.50 | 907.50 | 797.10 | 15,540 |
| 2021-10-28 | 930.00 | 938.00 | 892.00 | 902.00 | 792.27 | 19,842 |
| 2021-10-27 | 931.50 | 939.50 | 927.50 | 936.00 | 822.13 | 8,327 |
| 2021-10-26 | 937.00 | 941.50 | 931.50 | 932.50 | 819.05 | 8,310 |
| 2021-10-25 | 928.50 | 935.50 | 921.00 | 933.00 | 819.49 | 7,678 |
| 2021-10-22 | 925.00 | 928.50 | 920.00 | 926.00 | 813.35 | 6,340 |
| 2021-10-21 | 916.00 | 921.50 | 912.00 | 920.00 | 808.08 | 11,470 |
| 2021-10-20 | 911.00 | 926.00 | 909.00 | 920.50 | 808.51 | 8,493 |
| 2021-10-19 | 916.00 | 917.50 | 905.50 | 913.50 | 802.37 | 5,865 |
| 2021-10-18 | 905.00 | 916.50 | 900.50 | 912.50 | 801.49 | 9,356 |
| 2021-10-15 | 903.00 | 907.00 | 897.00 | 904.50 | 794.46 | 7,224 |
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.