EMS-CHEMIE HOLDING AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 653.00 | 653.00 | 641.50 | 645.00 | 613.60 | 19,674 |
| 2025-08-07 | 641.00 | 655.50 | 640.50 | 651.50 | 619.78 | 22,246 |
| 2025-08-06 | 644.00 | 646.50 | 637.50 | 639.50 | 608.36 | 8,157 |
| 2025-08-05 | 641.00 | 645.00 | 641.00 | 642.50 | 611.22 | 8,741 |
| 2025-08-04 | 631.50 | 642.50 | 630.00 | 640.50 | 609.32 | 9,110 |
| 2025-07-31 | 648.00 | 653.00 | 641.50 | 642.50 | 611.22 | 15,754 |
| 2025-07-30 | 656.00 | 656.50 | 648.50 | 649.00 | 617.40 | 7,429 |
| 2025-07-29 | 657.00 | 657.00 | 650.50 | 652.50 | 620.73 | 9,501 |
| 2025-07-28 | 670.50 | 672.00 | 653.00 | 656.00 | 624.06 | 13,850 |
| 2025-07-25 | 651.00 | 660.50 | 651.00 | 660.50 | 628.34 | 8,985 |
| 2025-07-24 | 655.00 | 658.50 | 651.50 | 658.00 | 625.96 | 10,164 |
| 2025-07-23 | 647.50 | 654.00 | 647.00 | 650.50 | 618.83 | 11,610 |
| 2025-07-22 | 639.00 | 643.00 | 634.00 | 642.00 | 610.74 | 10,128 |
| 2025-07-21 | 639.00 | 648.50 | 637.50 | 641.50 | 610.27 | 10,650 |
| 2025-07-18 | 638.00 | 643.00 | 633.00 | 638.00 | 606.94 | 14,631 |
| 2025-07-17 | 632.50 | 636.50 | 630.00 | 636.00 | 605.03 | 8,279 |
| 2025-07-16 | 630.00 | 633.50 | 625.50 | 630.00 | 599.33 | 18,552 |
| 2025-07-15 | 633.50 | 639.50 | 630.50 | 630.50 | 599.80 | 10,616 |
| 2025-07-14 | 634.00 | 641.00 | 632.00 | 633.00 | 602.18 | 17,262 |
| 2025-07-11 | 630.00 | 654.00 | 629.00 | 643.50 | 612.17 | 31,778 |
| 2025-07-10 | 617.50 | 624.00 | 617.50 | 622.00 | 591.72 | 12,540 |
| 2025-07-09 | 621.50 | 623.00 | 614.00 | 614.50 | 584.58 | 8,242 |
| 2025-07-08 | 615.50 | 621.50 | 609.50 | 621.50 | 591.24 | 16,211 |
| 2025-07-07 | 616.00 | 619.50 | 612.00 | 615.50 | 585.53 | 11,323 |
| 2025-07-04 | 615.00 | 619.50 | 612.50 | 616.50 | 586.48 | 6,072 |
| 2025-07-03 | 628.00 | 632.50 | 614.00 | 618.00 | 587.91 | 11,832 |
| 2025-07-02 | 603.00 | 631.00 | 602.00 | 627.00 | 596.47 | 24,853 |
| 2025-07-01 | 599.00 | 600.50 | 593.00 | 600.50 | 571.26 | 10,577 |
| 2025-06-30 | 606.00 | 610.00 | 597.00 | 599.00 | 569.84 | 12,518 |
| 2025-06-27 | 593.50 | 603.00 | 593.00 | 602.50 | 573.17 | 18,794 |
| 2025-06-26 | 590.00 | 591.50 | 586.50 | 591.50 | 562.70 | 7,557 |
| 2025-06-25 | 594.00 | 595.50 | 589.50 | 590.00 | 561.27 | 9,967 |
| 2025-06-24 | 598.50 | 598.50 | 592.00 | 594.50 | 565.56 | 6,719 |
| 2025-06-23 | 584.00 | 590.50 | 582.00 | 587.50 | 558.90 | 7,911 |
| 2025-06-20 | 588.00 | 592.00 | 585.50 | 588.50 | 559.85 | 16,888 |
| 2025-06-19 | 587.50 | 591.50 | 584.50 | 587.00 | 558.42 | 8,595 |
| 2025-06-18 | 593.50 | 594.50 | 589.00 | 591.50 | 562.70 | 11,016 |
| 2025-06-17 | 594.50 | 599.00 | 593.00 | 595.50 | 566.51 | 5,689 |
| 2025-06-16 | 596.00 | 600.50 | 592.00 | 597.50 | 568.41 | 8,187 |
| 2025-06-13 | 600.00 | 603.50 | 592.00 | 596.00 | 566.98 | 17,535 |
| 2025-06-12 | 615.00 | 615.50 | 606.00 | 609.50 | 579.83 | 11,373 |
| 2025-06-11 | 622.50 | 625.50 | 618.50 | 619.00 | 588.86 | 9,113 |
| 2025-06-10 | 608.00 | 620.00 | 608.00 | 619.00 | 588.86 | 11,136 |
| 2025-06-06 | 609.50 | 612.00 | 605.50 | 605.50 | 576.02 | 12,624 |
| 2025-06-05 | 616.50 | 618.00 | 605.00 | 608.00 | 578.40 | 15,456 |
| 2025-06-04 | 615.50 | 623.50 | 613.00 | 614.50 | 584.58 | 20,942 |
| 2025-06-03 | 614.00 | 615.50 | 607.50 | 612.50 | 582.68 | 13,313 |
| 2025-06-02 | 623.50 | 626.00 | 616.50 | 616.50 | 586.48 | 12,255 |
| 2025-05-30 | 620.00 | 632.00 | 620.00 | 625.00 | 594.57 | 47,516 |
| 2025-05-28 | 625.00 | 627.00 | 618.00 | 620.00 | 589.81 | 11,066 |
| 2025-05-27 | 625.50 | 630.00 | 623.50 | 625.50 | 595.05 | 9,419 |
| 2025-05-26 | 621.00 | 627.00 | 619.50 | 626.00 | 595.52 | 7,043 |
| 2025-05-23 | 619.50 | 624.00 | 613.50 | 618.00 | 587.91 | 15,829 |
| 2025-05-22 | 622.50 | 622.50 | 615.00 | 617.00 | 586.96 | 7,458 |
| 2025-05-21 | 620.50 | 624.00 | 618.00 | 622.50 | 592.19 | 9,443 |
| 2025-05-20 | 616.50 | 627.00 | 613.50 | 625.00 | 594.57 | 9,973 |
| 2025-05-19 | 613.50 | 618.50 | 610.00 | 618.00 | 587.91 | 13,337 |
| 2025-05-16 | 619.00 | 622.50 | 611.50 | 615.00 | 585.06 | 13,243 |
| 2025-05-15 | 615.50 | 617.50 | 610.00 | 616.00 | 586.01 | 14,734 |
| 2025-05-14 | 605.00 | 617.50 | 603.00 | 616.00 | 586.01 | 12,669 |
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.