EPIC Suisse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	62.800	64.000	62.800	64.000	56.830	1,281
2023-06-12	62.800	62.800	62.600	62.800	55.765	55
2023-06-09	63.000	63.000	62.600	63.000	55.942	222
2023-06-08	63.200	63.200	63.200	63.200	56.120	88
2023-06-07	64.200	64.200	62.000	63.000	55.939	6,073
2023-06-06	64.600	64.600	64.600	64.600	57.359	7
2023-06-05	64.000	64.000	64.000	64.000	56.827	512
2023-06-02	64.200	64.600	64.200	64.600	57.359	33
2023-06-01	64.600	64.600	64.600	64.600	57.359	34
2023-05-31	63.600	64.000	63.600	64.000	56.827	217
2023-05-30	63.600	63.600	63.600	63.600	56.471	0
2023-05-26	63.200	64.000	63.200	63.600	56.471	1,153
2023-05-25	63.400	63.400	63.000	63.400	56.294	1,986
2023-05-24	64.000	64.000	63.600	63.800	56.649	1,672
2023-05-23	63.800	64.000	63.400	64.000	56.827	701
2023-05-22	63.600	63.600	63.600	63.600	56.471	40
2023-05-19	63.600	63.600	63.600	63.600	56.471	8,602
2023-05-17	63.800	63.800	63.600	63.600	56.471	1,438
2023-05-16	63.800	64.600	63.800	64.000	56.827	1,375
2023-05-15	63.800	64.400	63.800	64.000	56.827	280
2023-05-12	64.400	64.400	64.200	64.200	57.004	504
2023-05-11	64.000	64.200	63.800	64.200	57.004	434
2023-05-10	63.600	64.000	63.600	64.000	56.823	1,417
2023-05-09	63.400	63.800	63.400	63.400	56.290	204
2023-05-08	63.200	63.600	63.200	63.200	56.113	95
2023-05-05	63.400	63.400	62.600	63.200	56.113	481
2023-05-04	65.000	65.000	63.600	63.600	56.468	981
2023-05-03	64.000	65.400	64.000	65.000	57.711	4,661
2023-05-02	62.400	63.800	62.400	63.800	56.645	93
2023-04-28	64.200	65.400	64.200	65.400	55.336	2,596
2023-04-27	63.800	64.000	63.200	64.000	54.151	1,102
2023-04-26	64.400	65.000	63.800	63.800	53.982	1,533
2023-04-25	64.400	64.800	64.400	64.600	54.659	767
2023-04-24	65.000	65.000	64.000	64.000	54.151	2,805
2023-04-21	64.800	65.400	64.800	65.200	55.166	220
2023-04-20	64.200	64.800	64.200	64.800	54.828	2,829
2023-04-19	63.600	64.200	63.600	64.200	54.320	300
2023-04-18	63.600	64.000	63.600	63.600	53.813	453
2023-04-17	63.600	63.600	63.600	63.600	53.813	118
2023-04-14	63.200	64.000	63.200	63.600	53.813	945
2023-04-13	63.400	63.800	63.400	63.600	53.813	287
2023-04-12	64.400	64.400	63.000	63.600	53.809	50,829
2023-04-11	64.000	64.800	63.400	64.400	54.486	5,391
2023-04-06	63.600	64.200	63.600	64.000	54.147	589
2023-04-05	62.600	63.600	62.600	63.600	53.809	1,509
2023-04-04	62.600	62.800	62.200	62.600	52.963	1,722
2023-04-03	63.000	63.000	61.800	62.600	52.963	12,856
2023-03-31	63.100	63.200	62.900	63.100	53.386	3,008
2023-03-30	63.000	63.500	63.000	63.300	53.555	920
2023-03-29	63.300	63.400	63.000	63.000	53.301	866
2023-03-28	63.600	63.800	62.200	63.500	53.724	6,700
2023-03-27	62.600	64.200	62.600	63.800	53.978	7,360
2023-03-24	62.400	62.400	62.200	62.400	52.794	117
2023-03-23	62.800	62.800	62.200	62.200	52.625	354
2023-03-22	62.300	63.000	62.300	63.000	53.301	2,006
2023-03-21	62.300	62.300	62.100	62.100	52.540	25
2023-03-20	61.800	62.500	61.800	62.500	52.878	1,623
2023-03-17	62.300	62.900	62.000	62.000	52.455	389
2023-03-16	62.100	62.100	62.100	62.100	52.540	98
2023-03-15	63.200	64.200	62.100	62.100	52.540	502

← NewerPage 15 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.