EMS-CHEMIE HOLDING AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	664.50	670.00	664.00	668.00	653.16	9,129
2026-04-27	671.00	672.00	664.50	667.50	652.68	10,147
2026-04-24	668.00	673.00	665.00	671.00	656.10	7,723
2026-04-23	665.50	674.50	665.00	668.50	653.65	17,755
2026-04-22	664.50	672.50	664.00	667.00	652.19	9,580
2026-04-21	668.00	674.50	664.00	666.50	651.70	30,590
2026-04-20	671.50	673.00	666.00	670.00	655.12	15,489
2026-04-17	668.00	675.00	661.00	675.00	660.01	20,287
2026-04-16	646.50	669.00	646.50	668.50	653.65	20,747
2026-04-15	659.00	661.00	647.50	650.00	635.56	22,076
2026-04-14	659.00	665.50	658.00	659.50	644.85	20,291
2026-04-13	661.50	664.00	652.50	656.50	641.92	13,785
2026-04-10	654.00	665.50	653.50	663.00	648.28	16,514
2026-04-09	650.00	657.50	646.00	656.00	641.43	16,870
2026-04-08	635.00	650.00	634.50	649.00	634.59	20,242
2026-04-07	612.00	634.50	612.00	625.50	611.61	21,662
2026-04-02	628.50	634.00	624.00	633.50	619.43	8,969
2026-04-01	637.00	637.00	624.00	628.50	614.54	14,756
2026-03-31	635.00	641.00	609.50	622.50	608.68	32,953
2026-03-30	633.00	648.50	630.50	643.00	628.72	25,585
2026-03-27	626.00	636.50	623.00	631.50	617.48	18,506
2026-03-26	627.50	630.00	622.50	623.50	609.65	13,046
2026-03-25	623.00	629.00	619.50	629.00	615.03	18,975
2026-03-24	610.50	619.50	609.00	618.00	604.28	13,121
2026-03-23	594.00	616.50	591.00	608.50	594.99	15,674
2026-03-20	605.00	605.50	598.00	602.00	588.63	29,710
2026-03-19	614.00	615.00	600.50	601.50	588.14	14,729
2026-03-18	617.00	624.00	617.00	619.50	605.74	8,870
2026-03-17	615.50	617.00	611.00	617.00	603.30	13,834
2026-03-16	624.00	624.00	616.00	616.00	602.32	9,857
2026-03-13	630.00	630.00	620.00	623.00	609.16	10,931
2026-03-12	613.50	632.50	610.00	630.00	616.01	10,420
2026-03-11	615.00	620.50	606.50	611.50	597.92	15,927
2026-03-10	624.00	627.00	616.50	619.00	605.25	11,247
2026-03-09	606.50	617.50	600.00	616.00	602.32	14,987
2026-03-06	623.50	624.00	609.50	617.00	603.30	15,912
2026-03-05	626.00	626.00	618.50	622.00	608.19	10,526
2026-03-04	627.00	631.50	620.50	620.50	606.72	13,403
2026-03-03	626.50	626.50	614.00	623.50	609.65	21,031
2026-03-02	628.50	645.00	628.00	629.50	615.52	15,296
2026-02-27	629.00	639.00	628.50	639.00	624.81	22,001
2026-02-26	625.00	634.00	624.00	628.50	614.54	6,802
2026-02-25	634.00	646.00	629.50	629.50	615.52	11,154
2026-02-24	630.00	641.50	630.00	639.50	625.30	10,452
2026-02-23	629.00	632.00	623.50	626.00	612.10	9,789
2026-02-20	622.00	632.50	622.00	630.00	616.01	7,816
2026-02-19	623.00	630.00	622.00	625.00	611.12	7,336
2026-02-18	625.00	626.50	619.50	626.00	612.10	10,908
2026-02-17	629.00	634.00	623.50	625.50	611.61	10,831
2026-02-16	640.00	640.00	627.50	629.00	615.03	9,408
2026-02-13	639.50	642.50	633.00	639.50	625.30	18,373
2026-02-12	640.00	643.50	634.50	639.50	625.30	12,727
2026-02-11	629.00	639.00	627.00	638.50	624.32	21,539
2026-02-10	625.00	634.00	625.00	629.50	615.52	20,502
2026-02-09	617.00	622.00	614.50	622.00	608.19	13,390
2026-02-06	610.50	619.00	597.50	615.50	601.83	16,276
2026-02-05	623.00	626.00	612.50	624.00	610.14	20,327
2026-02-04	601.00	627.50	598.50	623.00	609.16	17,631
2026-02-03	597.50	600.50	593.50	600.50	587.16	12,373
2026-02-02	600.00	604.50	593.50	597.50	584.23	12,928

← NewerPage 3 of 5 · 249 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.