EPIC Suisse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	60.000	60.200	60.000	60.000	53.286	1,084
2023-09-05	60.000	60.200	59.200	60.000	53.286	5,202
2023-09-04	59.800	60.200	59.600	60.200	53.463	1,362
2023-09-01	61.000	61.200	60.000	60.000	53.286	1,055
2023-08-31	61.400	61.400	61.000	61.400	54.529	26,802
2023-08-30	62.200	62.200	61.600	61.800	54.884	1,026
2023-08-29	62.200	62.200	62.200	62.200	55.239	0
2023-08-28	62.600	63.000	62.000	62.000	55.062	2,226
2023-08-25	62.400	62.600	62.400	62.600	55.595	247
2023-08-24	62.400	62.600	62.200	62.600	55.595	40
2023-08-23	62.000	62.800	62.000	62.200	55.239	1,654
2023-08-22	61.800	62.000	61.600	62.000	55.062	786
2023-08-21	61.800	62.200	61.600	62.200	55.239	1,712
2023-08-18	62.200	62.200	61.600	61.600	54.707	495
2023-08-17	61.800	61.800	61.800	61.800	54.884	95
2023-08-16	62.000	62.200	61.600	62.000	55.062	1,003
2023-08-15	61.800	62.000	61.800	62.000	55.062	101
2023-08-14	62.000	62.000	62.000	62.000	55.062	300
2023-08-11	62.000	62.000	62.000	62.000	55.062	120
2023-08-10	62.000	62.400	61.600	62.400	55.417	1,316
2023-08-09	62.200	62.400	62.200	62.400	55.413	443
2023-08-08	62.600	62.800	62.400	62.400	55.413	583
2023-08-07	62.600	62.600	62.600	62.600	55.591	26
2023-08-04	62.600	62.800	62.600	62.800	55.769	92
2023-08-03	62.600	62.600	62.600	62.600	55.591	1
2023-08-02	62.400	62.600	62.200	62.600	55.591	94
2023-07-31	62.800	62.800	62.800	62.800	55.769	1
2023-07-28	62.600	62.800	62.000	62.800	55.769	8,028
2023-07-27	62.800	62.800	62.800	62.800	55.769	1
2023-07-26	63.000	63.000	63.000	63.000	55.946	47
2023-07-25	61.800	62.200	61.600	62.000	55.058	764
2023-07-24	62.200	62.400	62.200	62.200	55.236	325
2023-07-21	62.000	62.200	61.800	62.200	55.236	444
2023-07-20	62.000	62.000	62.000	62.000	55.058	0
2023-07-19	61.000	61.000	61.000	61.000	54.170	453
2023-07-18	61.200	61.200	61.000	61.000	54.170	626
2023-07-17	61.200	61.600	61.200	61.600	54.703	951
2023-07-14	61.400	61.600	61.200	61.600	54.703	2,302
2023-07-13	61.600	61.600	61.200	61.400	54.525	2,697
2023-07-12	62.000	62.200	62.000	62.200	55.232	515
2023-07-11	61.600	62.200	61.400	62.200	55.232	338
2023-07-10	61.800	62.000	61.400	61.400	54.522	280
2023-07-07	61.800	62.000	61.800	62.000	55.054	143
2023-07-06	61.600	61.600	61.600	61.600	54.699	80
2023-07-05	62.200	62.200	62.000	62.200	55.232	195
2023-07-04	62.000	62.000	62.000	62.000	55.054	141
2023-07-03	61.800	62.000	61.800	62.000	55.054	31
2023-06-30	61.600	62.000	61.600	62.000	55.054	153
2023-06-29	62.000	62.000	61.800	61.800	54.877	95
2023-06-28	61.800	62.400	61.200	62.400	55.410	1,219
2023-06-27	62.000	62.000	61.600	62.000	55.054	152
2023-06-26	62.200	62.400	62.000	62.400	55.410	238
2023-06-23	62.600	62.600	62.600	62.600	55.587	95
2023-06-22	62.600	62.600	62.200	62.600	55.587	105
2023-06-21	63.400	63.400	63.400	63.400	56.298	6
2023-06-20	62.400	62.400	62.000	62.000	55.054	4,510
2023-06-19	63.000	63.000	63.000	63.000	55.942	55
2023-06-16	62.400	63.400	62.000	63.000	55.942	5,542
2023-06-15	63.400	63.400	62.000	63.000	55.942	2,091
2023-06-14	63.600	64.000	63.400	63.600	56.475	337

← NewerPage 14 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.