EPIC Suisse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	64.800	65.400	64.600	65.400	58.093	1,730
2023-11-28	65.000	65.400	65.000	65.000	57.738	281
2023-11-27	64.400	65.000	64.400	65.000	57.738	1,781
2023-11-24	64.000	64.400	63.800	64.400	57.205	974
2023-11-23	64.000	64.000	64.000	64.000	56.849	5,891
2023-11-22	63.000	63.400	63.000	63.000	55.961	10,792
2023-11-21	63.400	63.400	63.400	63.400	56.316	40
2023-11-20	63.200	63.600	63.200	63.600	56.494	319
2023-11-17	63.200	63.200	63.200	63.200	56.139	429
2023-11-16	63.200	63.200	63.000	63.000	55.961	7,386
2023-11-15	63.000	63.200	63.000	63.200	56.139	280
2023-11-14	63.200	63.200	62.600	63.000	55.961	790
2023-11-13	63.600	63.800	63.000	63.600	56.494	2,836
2023-11-10	64.000	64.000	64.000	64.000	56.849	10
2023-11-09	64.000	64.000	64.000	64.000	56.849	505
2023-11-08	64.000	64.000	64.000	64.000	56.846	616
2023-11-07	64.000	64.000	64.000	64.000	56.846	495
2023-11-06	64.000	64.000	64.000	64.000	56.846	1
2023-11-03	63.800	63.800	63.800	63.800	56.668	41
2023-11-02	64.000	64.000	64.000	64.000	56.846	1
2023-11-01	64.000	64.000	64.000	64.000	56.846	64
2023-10-31	62.800	64.000	62.800	64.000	56.846	784
2023-10-30	62.800	62.800	62.600	62.600	55.602	24
2023-10-27	62.400	62.400	62.400	62.400	55.424	0
2023-10-26	62.000	62.600	62.000	62.400	55.424	327
2023-10-25	62.400	62.400	61.800	62.000	55.069	183
2023-10-24	62.000	62.000	62.000	62.000	55.069	6,838
2023-10-23	63.400	63.400	62.000	62.000	55.069	1,023
2023-10-20	63.800	63.800	63.800	63.800	56.668	0
2023-10-19	64.000	64.000	63.800	63.800	56.668	31
2023-10-18	63.600	64.000	63.400	64.000	56.846	930
2023-10-17	63.600	63.800	63.000	63.800	56.668	1,203
2023-10-16	63.600	63.600	63.400	63.600	56.490	137
2023-10-13	63.600	63.600	63.600	63.600	56.490	0
2023-10-12	64.000	64.000	63.600	63.600	56.490	30
2023-10-11	63.400	63.600	63.400	63.600	56.487	25
2023-10-10	63.000	63.400	63.000	63.400	56.309	184
2023-10-09	63.000	63.000	63.000	63.000	55.954	255
2023-10-06	62.600	62.800	62.000	62.800	55.776	556
2023-10-05	63.000	63.000	63.000	63.000	55.954	2
2023-10-04	62.200	63.000	62.200	63.000	55.954	93
2023-10-03	63.000	63.000	63.000	63.000	55.954	228
2023-10-02	63.000	63.200	63.000	63.000	55.954	347
2023-09-29	62.800	63.200	62.800	63.200	56.131	815
2023-09-28	62.600	62.800	62.600	62.600	55.598	1,609
2023-09-27	62.600	62.600	62.600	62.600	55.598	103
2023-09-26	62.600	62.600	62.600	62.600	55.598	6
2023-09-25	63.000	63.000	63.000	63.000	55.954	0
2023-09-22	62.400	62.400	62.400	62.400	55.421	67
2023-09-21	62.000	62.200	61.800	62.200	55.243	2,012
2023-09-20	61.800	62.000	61.800	62.000	55.066	50
2023-09-19	61.600	62.200	61.600	61.800	54.888	646
2023-09-18	62.000	62.000	62.000	62.000	55.066	33
2023-09-15	61.200	62.400	61.000	62.400	55.421	5,786
2023-09-14	60.600	61.400	60.600	61.200	54.355	388
2023-09-13	60.600	60.600	60.600	60.600	53.818	1
2023-09-12	60.800	61.000	60.800	61.000	54.174	1,031
2023-09-11	60.000	60.600	60.000	60.600	53.818	1,639
2023-09-08	60.000	60.200	60.000	60.000	53.286	1,454
2023-09-07	60.000	60.200	60.000	60.000	53.286	692

← NewerPage 13 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.