EMS-CHEMIE HOLDING AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 647.00 | 648.50 | 635.50 | 641.00 | 609.79 | 9,612 |
| 2024-11-12 | 650.50 | 655.50 | 646.00 | 650.50 | 618.83 | 11,691 |
| 2024-11-11 | 653.00 | 661.00 | 653.00 | 655.50 | 623.59 | 7,675 |
| 2024-11-08 | 664.00 | 664.00 | 650.00 | 650.00 | 618.35 | 11,326 |
| 2024-11-07 | 661.50 | 668.50 | 660.00 | 664.50 | 632.15 | 10,352 |
| 2024-11-06 | 680.00 | 685.00 | 658.50 | 661.50 | 629.29 | 6,371 |
| 2024-11-05 | 676.00 | 677.00 | 667.50 | 671.50 | 638.81 | 7,059 |
| 2024-11-04 | 675.50 | 678.00 | 672.50 | 674.50 | 641.66 | 4,941 |
| 2024-11-01 | 665.50 | 676.50 | 665.50 | 676.50 | 643.56 | 5,486 |
| 2024-10-31 | 659.00 | 664.50 | 658.50 | 664.50 | 632.15 | 13,193 |
| 2024-10-30 | 678.00 | 681.50 | 659.50 | 663.00 | 630.72 | 10,056 |
| 2024-10-29 | 684.50 | 687.00 | 679.50 | 682.00 | 648.80 | 7,410 |
| 2024-10-28 | 681.50 | 686.50 | 675.50 | 683.00 | 649.75 | 7,437 |
| 2024-10-25 | 682.00 | 682.00 | 672.00 | 679.00 | 645.94 | 7,596 |
| 2024-10-24 | 684.00 | 684.50 | 675.50 | 678.00 | 644.99 | 5,008 |
| 2024-10-23 | 685.00 | 690.00 | 675.00 | 683.00 | 649.75 | 13,095 |
| 2024-10-22 | 690.00 | 695.00 | 686.00 | 692.50 | 658.78 | 9,957 |
| 2024-10-21 | 690.00 | 695.00 | 686.00 | 692.50 | 658.78 | 5,410 |
| 2024-10-18 | 679.00 | 689.50 | 675.00 | 689.00 | 655.45 | 7,559 |
| 2024-10-17 | 670.50 | 681.50 | 670.50 | 680.50 | 647.37 | 7,821 |
| 2024-10-16 | 674.00 | 678.00 | 672.00 | 675.00 | 642.14 | 9,172 |
| 2024-10-15 | 685.00 | 687.50 | 677.50 | 680.00 | 646.89 | 5,818 |
| 2024-10-14 | 683.50 | 688.00 | 680.50 | 684.50 | 651.17 | 5,804 |
| 2024-10-11 | 679.00 | 686.00 | 678.00 | 684.00 | 650.70 | 6,196 |
| 2024-10-10 | 679.50 | 681.50 | 675.00 | 680.50 | 647.37 | 9,328 |
| 2024-10-09 | 681.00 | 685.00 | 678.00 | 680.00 | 646.89 | 7,091 |
| 2024-10-08 | 681.00 | 683.50 | 677.00 | 682.00 | 648.80 | 7,134 |
| 2024-10-07 | 686.00 | 690.50 | 683.00 | 686.50 | 653.08 | 8,625 |
| 2024-10-04 | 691.50 | 694.00 | 688.00 | 689.00 | 655.45 | 7,665 |
| 2024-10-03 | 700.00 | 700.00 | 685.00 | 693.50 | 659.74 | 8,899 |
| 2024-10-02 | 707.00 | 707.50 | 698.50 | 702.00 | 667.82 | 9,939 |
| 2024-10-01 | 711.00 | 717.00 | 704.00 | 707.00 | 672.58 | 12,793 |
| 2024-09-30 | 701.50 | 711.00 | 701.50 | 710.00 | 675.43 | 15,098 |
| 2024-09-27 | 688.00 | 710.50 | 688.00 | 705.50 | 671.15 | 14,500 |
| 2024-09-26 | 688.50 | 696.50 | 684.50 | 689.50 | 655.93 | 8,935 |
| 2024-09-25 | 672.50 | 683.00 | 672.50 | 682.00 | 648.80 | 7,154 |
| 2024-09-24 | 677.00 | 677.00 | 667.00 | 672.50 | 639.76 | 9,037 |
| 2024-09-23 | 668.00 | 675.00 | 665.00 | 671.00 | 638.33 | 6,492 |
| 2024-09-20 | 680.50 | 682.00 | 663.00 | 666.50 | 634.05 | 21,480 |
| 2024-09-19 | 684.50 | 688.00 | 678.00 | 682.50 | 649.27 | 12,063 |
| 2024-09-18 | 689.00 | 690.00 | 672.50 | 673.00 | 640.23 | 11,718 |
| 2024-09-17 | 686.50 | 692.50 | 686.00 | 690.50 | 656.88 | 9,036 |
| 2024-09-16 | 681.50 | 688.00 | 678.50 | 685.50 | 652.12 | 7,892 |
| 2024-09-13 | 680.50 | 685.00 | 678.00 | 682.50 | 649.27 | 5,806 |
| 2024-09-12 | 678.50 | 682.00 | 676.50 | 679.00 | 645.94 | 6,949 |
| 2024-09-11 | 676.00 | 681.00 | 671.00 | 674.50 | 641.66 | 10,798 |
| 2024-09-10 | 691.00 | 696.50 | 665.00 | 676.00 | 643.09 | 23,169 |
| 2024-09-09 | 688.00 | 696.00 | 688.00 | 693.00 | 659.26 | 5,453 |
| 2024-09-06 | 691.00 | 694.00 | 684.00 | 685.00 | 651.65 | 10,977 |
| 2024-09-05 | 698.00 | 700.00 | 692.00 | 692.50 | 658.78 | 9,369 |
| 2024-09-04 | 697.00 | 701.00 | 692.50 | 701.00 | 666.87 | 14,231 |
| 2024-09-03 | 714.00 | 716.00 | 702.00 | 706.00 | 671.63 | 12,001 |
| 2024-09-02 | 716.00 | 716.00 | 704.00 | 715.00 | 680.19 | 8,126 |
| 2024-08-30 | 714.50 | 717.00 | 707.00 | 711.50 | 676.86 | 12,370 |
| 2024-08-29 | 709.50 | 722.00 | 709.50 | 716.00 | 681.14 | 7,087 |
| 2024-08-28 | 704.00 | 713.50 | 700.00 | 710.50 | 675.91 | 6,010 |
| 2024-08-27 | 710.00 | 710.00 | 700.00 | 703.00 | 668.77 | 5,818 |
| 2024-08-26 | 706.50 | 709.50 | 704.00 | 707.00 | 672.58 | 5,552 |
| 2024-08-23 | 710.50 | 715.00 | 709.00 | 711.00 | 676.38 | 8,487 |
| 2024-08-22 | 707.50 | 714.50 | 705.50 | 710.50 | 675.91 | 6,945 |
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.