EMS-CHEMIE HOLDING AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 600.00 | 604.50 | 593.50 | 597.50 | 584.23 | 12,928 |
| 2026-01-30 | 594.00 | 603.00 | 593.50 | 601.00 | 587.65 | 8,595 |
| 2026-01-29 | 603.00 | 607.00 | 594.50 | 596.00 | 582.76 | 9,528 |
| 2026-01-28 | 607.00 | 608.50 | 599.00 | 602.00 | 588.63 | 9,577 |
| 2026-01-27 | 610.00 | 610.00 | 603.00 | 605.00 | 591.56 | 12,216 |
| 2026-01-26 | 615.00 | 617.00 | 609.50 | 609.50 | 595.96 | 10,268 |
| 2026-01-23 | 613.50 | 614.00 | 606.50 | 614.00 | 600.36 | 8,025 |
| 2026-01-22 | 619.00 | 622.00 | 611.00 | 611.00 | 597.43 | 12,403 |
| 2026-01-21 | 598.50 | 614.50 | 597.00 | 613.00 | 599.39 | 12,431 |
| 2026-01-20 | 603.50 | 603.50 | 593.00 | 597.00 | 583.74 | 12,410 |
| 2026-01-19 | 610.00 | 617.00 | 604.50 | 605.50 | 592.05 | 14,530 |
| 2026-01-16 | 618.50 | 618.50 | 611.00 | 614.00 | 600.36 | 15,066 |
| 2026-01-15 | 615.00 | 621.50 | 607.50 | 617.50 | 603.79 | 22,644 |
| 2026-01-14 | 602.00 | 617.00 | 597.00 | 615.00 | 601.34 | 42,303 |
| 2026-01-13 | 569.00 | 570.00 | 560.50 | 569.00 | 556.36 | 19,962 |
| 2026-01-12 | 574.50 | 577.00 | 566.50 | 569.00 | 556.36 | 15,324 |
| 2026-01-09 | 562.50 | 574.50 | 560.00 | 572.00 | 559.30 | 16,116 |
| 2026-01-08 | 558.50 | 559.50 | 548.50 | 559.50 | 547.07 | 11,302 |
| 2026-01-07 | 558.00 | 563.00 | 554.50 | 561.00 | 548.54 | 17,362 |
| 2026-01-06 | 551.50 | 558.00 | 541.00 | 556.50 | 544.14 | 15,077 |
| 2026-01-05 | 552.00 | 556.00 | 538.50 | 550.00 | 537.79 | 17,403 |
| 2025-12-30 | 555.00 | 555.00 | 547.50 | 549.50 | 537.30 | 10,927 |
| 2025-12-29 | 544.50 | 552.50 | 544.50 | 550.50 | 538.27 | 10,845 |
| 2025-12-23 | 551.00 | 554.00 | 545.50 | 545.50 | 533.39 | 6,488 |
| 2025-12-22 | 552.00 | 552.50 | 544.50 | 552.00 | 539.74 | 8,288 |
| 2025-12-19 | 555.00 | 556.50 | 549.50 | 552.50 | 540.23 | 26,689 |
| 2025-12-18 | 548.50 | 556.00 | 547.00 | 556.00 | 543.65 | 20,817 |
| 2025-12-17 | 551.50 | 552.00 | 542.50 | 548.50 | 536.32 | 10,610 |
| 2025-12-16 | 555.00 | 559.50 | 552.00 | 552.00 | 539.74 | 18,158 |
| 2025-12-15 | 549.50 | 557.00 | 547.50 | 551.50 | 539.25 | 13,316 |
| 2025-12-12 | 542.00 | 552.50 | 540.00 | 548.50 | 536.32 | 20,074 |
| 2025-12-11 | 540.00 | 542.50 | 533.00 | 541.00 | 528.99 | 15,905 |
| 2025-12-10 | 532.50 | 538.00 | 530.00 | 538.00 | 526.05 | 11,765 |
| 2025-12-09 | 534.50 | 539.00 | 534.00 | 534.00 | 522.14 | 10,153 |
| 2025-12-08 | 544.00 | 544.00 | 532.50 | 536.50 | 524.59 | 18,359 |
| 2025-12-05 | 547.00 | 550.00 | 539.00 | 545.50 | 533.39 | 17,689 |
| 2025-12-04 | 544.00 | 552.00 | 541.50 | 548.50 | 536.32 | 13,967 |
| 2025-12-03 | 548.50 | 549.50 | 542.00 | 544.00 | 531.92 | 12,900 |
| 2025-12-02 | 552.50 | 552.50 | 543.00 | 547.50 | 535.34 | 10,746 |
| 2025-12-01 | 549.00 | 553.50 | 543.50 | 553.00 | 540.72 | 10,922 |
| 2025-11-28 | 549.00 | 549.50 | 544.50 | 548.00 | 535.83 | 8,606 |
| 2025-11-27 | 545.00 | 549.00 | 543.50 | 547.50 | 535.34 | 5,790 |
| 2025-11-26 | 550.50 | 550.50 | 543.50 | 545.00 | 532.90 | 7,851 |
| 2025-11-25 | 544.50 | 550.00 | 538.50 | 549.50 | 537.30 | 10,557 |
| 2025-11-24 | 546.50 | 549.50 | 543.00 | 546.50 | 534.36 | 28,133 |
| 2025-11-21 | 535.50 | 544.00 | 535.50 | 541.00 | 528.99 | 8,117 |
| 2025-11-20 | 539.50 | 540.50 | 536.00 | 536.00 | 524.10 | 5,704 |
| 2025-11-19 | 533.00 | 539.50 | 532.00 | 536.00 | 524.10 | 9,420 |
| 2025-11-18 | 535.00 | 536.00 | 530.00 | 531.50 | 519.70 | 10,293 |
| 2025-11-17 | 551.00 | 553.00 | 536.50 | 536.50 | 524.59 | 10,414 |
| 2025-11-14 | 551.50 | 558.00 | 549.00 | 550.50 | 538.27 | 11,010 |
| 2025-11-13 | 560.50 | 562.50 | 553.00 | 555.50 | 543.16 | 7,900 |
| 2025-11-12 | 558.00 | 561.50 | 555.50 | 558.50 | 546.10 | 11,716 |
| 2025-11-11 | 546.00 | 558.00 | 544.00 | 557.00 | 544.63 | 12,491 |
| 2025-11-10 | 547.50 | 548.00 | 542.50 | 543.50 | 531.43 | 6,782 |
| 2025-11-07 | 540.00 | 544.50 | 537.00 | 544.00 | 531.92 | 8,904 |
| 2025-11-06 | 539.00 | 541.50 | 536.00 | 537.50 | 525.56 | 11,449 |
| 2025-11-05 | 531.00 | 541.50 | 530.50 | 537.50 | 525.56 | 9,003 |
| 2025-11-04 | 546.00 | 546.50 | 532.00 | 532.50 | 520.67 | 20,361 |
| 2025-11-03 | 548.00 | 552.00 | 547.50 | 549.00 | 536.81 | 11,651 |
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.