EMS-CHEMIE HOLDING AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 552.00 | 557.50 | 550.00 | 550.50 | 538.27 | 7,308 |
| 2025-10-30 | 555.00 | 557.00 | 549.50 | 554.50 | 542.19 | 11,959 |
| 2025-10-29 | 561.50 | 564.50 | 555.50 | 555.50 | 543.16 | 8,153 |
| 2025-10-28 | 565.00 | 570.00 | 561.50 | 561.50 | 549.03 | 13,012 |
| 2025-10-27 | 574.50 | 575.00 | 566.00 | 568.00 | 555.39 | 9,181 |
| 2025-10-24 | 574.00 | 576.50 | 570.50 | 573.50 | 560.76 | 10,930 |
| 2025-10-23 | 571.00 | 576.00 | 569.50 | 573.00 | 560.27 | 5,331 |
| 2025-10-22 | 569.50 | 572.00 | 564.00 | 570.50 | 557.83 | 9,512 |
| 2025-10-21 | 568.00 | 570.50 | 563.50 | 570.00 | 557.34 | 8,365 |
| 2025-10-20 | 570.00 | 573.50 | 564.50 | 567.00 | 554.41 | 16,263 |
| 2025-10-17 | 563.00 | 574.50 | 562.00 | 574.50 | 561.74 | 13,308 |
| 2025-10-16 | 565.00 | 567.50 | 558.50 | 566.00 | 553.43 | 12,803 |
| 2025-10-15 | 561.50 | 568.00 | 561.00 | 566.50 | 553.92 | 10,081 |
| 2025-10-14 | 556.00 | 563.50 | 551.50 | 559.50 | 547.07 | 13,706 |
| 2025-10-13 | 557.00 | 559.00 | 554.00 | 558.00 | 545.61 | 8,807 |
| 2025-10-10 | 560.00 | 564.50 | 554.00 | 556.00 | 543.65 | 15,923 |
| 2025-10-09 | 567.50 | 568.50 | 557.00 | 561.50 | 549.03 | 12,167 |
| 2025-10-08 | 566.00 | 568.00 | 561.50 | 563.00 | 550.50 | 15,580 |
| 2025-10-07 | 573.00 | 576.00 | 568.50 | 568.50 | 555.87 | 9,360 |
| 2025-10-06 | 572.50 | 576.00 | 567.50 | 573.50 | 560.76 | 11,937 |
| 2025-10-03 | 571.00 | 576.00 | 569.50 | 572.50 | 559.79 | 9,250 |
| 2025-10-02 | 567.00 | 575.50 | 567.00 | 571.00 | 558.32 | 11,842 |
| 2025-10-01 | 564.00 | 565.50 | 559.50 | 565.50 | 552.94 | 10,483 |
| 2025-09-30 | 559.00 | 563.00 | 557.00 | 562.50 | 550.01 | 11,528 |
| 2025-09-29 | 562.50 | 563.50 | 556.50 | 562.00 | 549.52 | 10,264 |
| 2025-09-26 | 564.50 | 566.50 | 557.50 | 561.00 | 548.54 | 8,964 |
| 2025-09-25 | 565.00 | 569.00 | 564.50 | 565.50 | 552.94 | 9,326 |
| 2025-09-24 | 574.50 | 574.50 | 567.00 | 567.00 | 554.41 | 11,767 |
| 2025-09-23 | 574.00 | 580.50 | 574.00 | 575.50 | 562.72 | 7,249 |
| 2025-09-22 | 577.50 | 579.00 | 573.00 | 575.50 | 562.72 | 9,505 |
| 2025-09-19 | 573.00 | 581.00 | 572.50 | 578.00 | 565.16 | 29,182 |
| 2025-09-18 | 575.00 | 579.50 | 574.00 | 575.50 | 562.72 | 8,715 |
| 2025-09-17 | 583.50 | 583.50 | 576.00 | 576.00 | 563.21 | 12,864 |
| 2025-09-16 | 592.00 | 593.50 | 580.50 | 583.00 | 570.05 | 23,884 |
| 2025-09-15 | 602.50 | 604.00 | 592.00 | 593.50 | 580.32 | 15,656 |
| 2025-09-12 | 605.00 | 606.50 | 598.50 | 601.50 | 588.14 | 8,838 |
| 2025-09-11 | 608.00 | 610.50 | 601.00 | 604.00 | 590.59 | 10,480 |
| 2025-09-10 | 616.00 | 616.00 | 608.00 | 608.00 | 594.50 | 10,184 |
| 2025-09-09 | 613.00 | 617.50 | 611.50 | 613.00 | 599.39 | 8,239 |
| 2025-09-08 | 610.00 | 615.00 | 606.00 | 613.00 | 599.39 | 13,167 |
| 2025-09-05 | 610.00 | 613.50 | 608.00 | 610.00 | 596.45 | 22,907 |
| 2025-09-04 | 607.00 | 614.50 | 607.00 | 607.00 | 593.52 | 18,263 |
| 2025-09-03 | 604.00 | 615.00 | 602.00 | 606.50 | 593.03 | 18,124 |
| 2025-09-02 | 609.00 | 611.50 | 601.00 | 601.50 | 588.14 | 16,933 |
| 2025-09-01 | 612.00 | 613.00 | 603.50 | 610.50 | 596.94 | 12,964 |
| 2025-08-29 | 620.00 | 623.50 | 613.50 | 613.50 | 599.87 | 9,259 |
| 2025-08-28 | 620.50 | 626.50 | 618.50 | 621.00 | 607.21 | 6,742 |
| 2025-08-27 | 621.50 | 623.50 | 618.00 | 620.50 | 606.72 | 13,237 |
| 2025-08-26 | 623.50 | 628.00 | 620.50 | 622.00 | 608.19 | 57,244 |
| 2025-08-25 | 640.00 | 642.50 | 626.00 | 627.00 | 613.08 | 11,932 |
| 2025-08-22 | 615.00 | 626.00 | 615.00 | 624.00 | 610.14 | 7,471 |
| 2025-08-21 | 629.00 | 629.00 | 615.00 | 619.00 | 605.25 | 9,678 |
| 2025-08-20 | 620.50 | 628.00 | 620.50 | 624.50 | 610.63 | 8,865 |
| 2025-08-19 | 610.00 | 623.00 | 610.00 | 623.00 | 609.16 | 10,692 |
| 2025-08-18 | 613.00 | 613.00 | 607.00 | 609.00 | 595.47 | 6,023 |
| 2025-08-15 | 619.50 | 619.50 | 609.50 | 613.00 | 599.39 | 10,228 |
| 2025-08-14 | 625.50 | 628.00 | 616.50 | 617.50 | 603.79 | 10,624 |
| 2025-08-13 | 623.00 | 628.00 | 617.50 | 623.00 | 609.16 | 12,639 |
| 2025-08-12 | 622.50 | 626.00 | 616.50 | 623.50 | 609.65 | 16,795 |
| 2025-08-11 | 647.00 | 650.00 | 636.00 | 637.00 | 605.99 | 15,758 |
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.