EPIC Suisse AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	71.200	71.200	71.000	71.000	65.845	5,092
2024-08-20	71.000	71.000	71.000	71.000	65.845	203
2024-08-19	70.600	70.600	70.600	70.600	65.474	0
2024-08-16	70.600	70.600	70.600	70.600	65.474	0
2024-08-15	70.600	70.600	70.600	70.600	65.474	0
2024-08-14	70.600	70.600	70.400	70.600	65.474	15,185
2024-08-13	71.000	71.200	70.200	70.400	65.288	824
2024-08-12	71.000	71.000	71.000	71.000	65.845	60
2024-08-09	71.000	71.200	70.800	71.000	65.845	708
2024-08-08	70.400	70.400	70.400	70.400	65.288	2
2024-08-07	70.600	70.600	70.200	70.400	65.288	10,532
2024-08-06	70.600	70.600	70.600	70.600	65.474	13
2024-08-05	71.000	71.000	71.000	71.000	65.845	0
2024-08-02	71.000	71.000	71.000	71.000	65.845	1,069
2024-07-31	71.200	71.200	71.000	71.000	65.845	242
2024-07-30	71.200	71.200	71.000	71.000	65.845	300
2024-07-29	71.200	71.200	71.000	71.200	66.030	850
2024-07-26	71.200	71.200	71.200	71.200	66.030	122
2024-07-25	71.000	71.200	71.000	71.000	65.845	33
2024-07-24	71.200	71.200	71.000	71.200	66.030	34
2024-07-23	71.200	71.200	71.200	71.200	66.030	29
2024-07-22	70.400	71.000	70.400	71.000	65.845	282
2024-07-19	71.200	71.200	70.800	70.800	65.659	796
2024-07-18	70.200	71.200	70.200	71.200	66.030	703
2024-07-17	71.000	71.000	70.200	70.200	65.103	852
2024-07-16	71.000	71.000	71.000	71.000	65.845	33
2024-07-15	71.200	71.200	71.000	71.200	66.030	7
2024-07-12	71.600	71.600	70.600	71.200	66.030	1,080
2024-07-11	72.000	72.000	71.600	72.000	66.772	96
2024-07-10	72.000	72.000	72.000	72.000	66.772	0
2024-07-09	71.800	72.000	71.600	72.000	66.772	400
2024-07-08	71.400	71.800	71.400	71.800	66.587	80
2024-07-05	71.800	71.800	71.800	71.800	66.587	1,500
2024-07-04	71.400	72.000	71.400	71.400	66.216	494
2024-07-03	71.600	72.000	71.400	72.000	66.772	249
2024-07-02	72.000	72.000	71.800	72.000	66.772	1,273
2024-07-01	71.600	72.600	71.600	72.600	67.328	1,548
2024-06-28	71.800	72.000	71.600	72.000	66.772	85
2024-06-27	71.600	72.000	71.600	72.000	66.772	51
2024-06-26	72.000	72.000	72.000	72.000	66.772	58
2024-06-25	71.600	71.800	71.600	71.800	66.587	673
2024-06-24	72.000	72.000	72.000	72.000	66.772	628
2024-06-21	72.000	72.000	71.800	72.000	66.772	3,408
2024-06-20	70.000	72.000	70.000	72.000	66.772	1,320
2024-06-19	70.000	70.000	70.000	70.000	64.917	154
2024-06-18	70.200	70.600	69.800	70.200	65.103	3,683
2024-06-17	70.600	70.600	70.000	70.600	65.474	835
2024-06-14	70.400	70.400	70.400	70.400	65.288	292
2024-06-13	70.400	70.400	70.000	70.400	65.288	510
2024-06-12	70.800	71.200	70.600	70.600	65.474	73
2024-06-11	71.200	71.400	71.000	71.000	65.845	154
2024-06-10	71.600	71.600	71.200	71.200	66.030	5,244
2024-06-07	72.000	72.000	72.000	72.000	66.772	106
2024-06-06	71.600	72.000	71.000	71.600	66.401	843
2024-06-05	72.000	72.000	72.000	72.000	66.772	325
2024-06-04	72.000	72.000	72.000	72.000	66.772	6
2024-06-03	71.600	71.600	71.600	71.600	66.401	107
2024-05-31	72.200	72.200	72.000	72.000	66.772	63
2024-05-30	72.200	72.200	72.200	72.200	66.957	10,001
2024-05-29	70.600	72.000	70.600	72.000	66.772	1,399

← NewerPage 10 of 19 · 1,105 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-17	3.2000 CHF
2025-04-02	3.1500 CHF
2024-05-06	3.1000 CHF
2023-12-21	0.0042 CHF
2023-11-09	0.0042 CHF
2023-10-12	0.0042 CHF
2023-09-14	0.0042 CHF
2023-08-10	0.0042 CHF
2023-07-13	0.0042 CHF
2023-06-08	0.0042 CHF
2023-05-11	0.0042 CHF
2023-05-02	3.0000 CHF
2023-04-13	0.0042 CHF
2023-03-09	0.0042 CHF
2023-02-09	0.0042 CHF
2023-01-12	0.0042 CHF
2022-12-08	0.0042 CHF
2022-11-10	0.0042 CHF
2022-10-13	0.0042 CHF
2022-09-15	0.0042 CHF
2022-08-11	0.0042 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.