EMS-CHEMIE HOLDING AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 647.50 | 661.00 | 646.00 | 660.50 | 628.34 | 18,583 |
| 2025-02-12 | 643.50 | 648.00 | 638.00 | 644.00 | 612.65 | 10,233 |
| 2025-02-11 | 635.50 | 645.00 | 635.50 | 643.50 | 612.17 | 14,364 |
| 2025-02-10 | 631.50 | 649.50 | 628.00 | 643.00 | 611.69 | 23,499 |
| 2025-02-07 | 650.00 | 657.50 | 626.00 | 631.00 | 600.28 | 19,273 |
| 2025-02-06 | 644.50 | 649.00 | 641.50 | 647.50 | 615.97 | 10,239 |
| 2025-02-05 | 637.00 | 639.50 | 633.50 | 639.00 | 607.89 | 7,655 |
| 2025-02-04 | 637.00 | 639.00 | 633.00 | 638.00 | 606.94 | 7,622 |
| 2025-02-03 | 628.50 | 637.00 | 626.50 | 637.00 | 605.99 | 11,680 |
| 2025-01-31 | 647.00 | 653.00 | 643.50 | 646.50 | 615.02 | 16,217 |
| 2025-01-30 | 643.50 | 650.50 | 643.50 | 646.00 | 614.55 | 10,415 |
| 2025-01-29 | 647.00 | 647.00 | 640.00 | 643.50 | 612.17 | 9,447 |
| 2025-01-28 | 650.00 | 653.50 | 647.00 | 647.50 | 615.97 | 10,042 |
| 2025-01-27 | 636.00 | 649.00 | 634.50 | 647.00 | 615.50 | 11,681 |
| 2025-01-24 | 650.00 | 656.00 | 640.50 | 640.50 | 609.32 | 8,252 |
| 2025-01-23 | 639.00 | 649.00 | 636.50 | 649.00 | 617.40 | 10,411 |
| 2025-01-22 | 639.00 | 644.50 | 636.00 | 640.00 | 608.84 | 10,432 |
| 2025-01-21 | 634.50 | 642.00 | 634.50 | 641.00 | 609.79 | 11,238 |
| 2025-01-20 | 633.00 | 637.50 | 628.50 | 637.50 | 606.46 | 10,508 |
| 2025-01-17 | 626.50 | 632.00 | 625.50 | 632.00 | 601.23 | 7,773 |
| 2025-01-16 | 627.50 | 627.50 | 619.50 | 624.50 | 594.09 | 7,601 |
| 2025-01-15 | 618.00 | 623.00 | 615.00 | 621.50 | 591.24 | 13,104 |
| 2025-01-14 | 618.50 | 620.50 | 611.00 | 618.00 | 587.91 | 10,897 |
| 2025-01-13 | 618.00 | 618.00 | 612.00 | 614.50 | 584.58 | 9,599 |
| 2025-01-10 | 620.00 | 623.00 | 615.00 | 618.00 | 587.91 | 8,295 |
| 2025-01-09 | 622.50 | 625.00 | 619.50 | 620.00 | 589.81 | 7,593 |
| 2025-01-08 | 622.00 | 629.50 | 619.50 | 622.50 | 592.19 | 9,432 |
| 2025-01-07 | 621.50 | 625.50 | 618.00 | 625.50 | 595.05 | 13,740 |
| 2025-01-06 | 610.00 | 624.00 | 609.00 | 624.00 | 593.62 | 18,289 |
| 2025-01-03 | 612.50 | 612.50 | 605.00 | 608.50 | 578.87 | 10,321 |
| 2024-12-30 | 611.50 | 612.50 | 606.50 | 611.50 | 581.73 | 8,340 |
| 2024-12-27 | 609.50 | 614.00 | 609.00 | 613.00 | 583.15 | 9,118 |
| 2024-12-23 | 606.00 | 610.00 | 600.00 | 608.50 | 578.87 | 9,537 |
| 2024-12-20 | 603.00 | 609.50 | 599.00 | 608.50 | 578.87 | 25,848 |
| 2024-12-19 | 610.00 | 616.00 | 604.50 | 607.50 | 577.92 | 17,994 |
| 2024-12-18 | 623.50 | 623.50 | 614.00 | 616.00 | 586.01 | 11,507 |
| 2024-12-17 | 611.50 | 621.50 | 611.00 | 621.50 | 591.24 | 12,104 |
| 2024-12-16 | 620.00 | 621.00 | 616.00 | 619.00 | 588.86 | 14,029 |
| 2024-12-13 | 624.50 | 626.00 | 621.00 | 622.00 | 591.72 | 9,938 |
| 2024-12-12 | 634.00 | 637.50 | 626.50 | 626.50 | 596.00 | 9,354 |
| 2024-12-11 | 630.00 | 636.50 | 625.00 | 634.00 | 603.13 | 12,372 |
| 2024-12-10 | 632.00 | 634.50 | 628.50 | 631.50 | 600.75 | 9,370 |
| 2024-12-09 | 631.50 | 635.50 | 625.50 | 632.00 | 601.23 | 7,998 |
| 2024-12-06 | 628.50 | 632.00 | 625.50 | 631.50 | 600.75 | 6,343 |
| 2024-12-05 | 626.50 | 633.00 | 623.50 | 630.00 | 599.33 | 11,922 |
| 2024-12-04 | 625.50 | 627.50 | 622.00 | 624.00 | 593.62 | 7,086 |
| 2024-12-03 | 630.00 | 630.00 | 622.50 | 625.50 | 595.05 | 12,365 |
| 2024-12-02 | 622.50 | 627.50 | 610.50 | 627.50 | 596.95 | 20,032 |
| 2024-11-29 | 626.50 | 628.50 | 620.00 | 626.50 | 596.00 | 10,069 |
| 2024-11-28 | 629.50 | 630.00 | 622.50 | 627.00 | 596.47 | 5,407 |
| 2024-11-27 | 626.00 | 628.00 | 621.50 | 626.00 | 595.52 | 10,204 |
| 2024-11-26 | 627.00 | 634.00 | 625.50 | 628.00 | 597.42 | 11,297 |
| 2024-11-25 | 640.00 | 641.50 | 626.00 | 628.00 | 597.42 | 41,139 |
| 2024-11-22 | 631.50 | 642.00 | 627.50 | 639.50 | 608.36 | 12,629 |
| 2024-11-21 | 630.50 | 630.50 | 624.00 | 626.50 | 596.00 | 10,637 |
| 2024-11-20 | 632.50 | 635.50 | 625.50 | 630.50 | 599.80 | 7,981 |
| 2024-11-19 | 636.50 | 638.00 | 624.50 | 629.50 | 598.85 | 9,941 |
| 2024-11-18 | 637.00 | 637.00 | 627.00 | 635.50 | 604.56 | 13,268 |
| 2024-11-15 | 635.50 | 640.00 | 634.00 | 636.50 | 605.51 | 9,850 |
| 2024-11-14 | 641.00 | 645.00 | 638.00 | 640.00 | 608.84 | 14,454 |
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.