EPIC Suisse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	62.900	63.000	62.700	63.000	53.301	240
2023-03-13	63.000	63.000	62.800	62.900	53.217	421
2023-03-10	62.800	63.000	62.800	63.000	53.301	6,690
2023-03-09	63.200	63.400	63.000	63.000	53.301	807
2023-03-08	63.000	63.200	62.700	63.200	53.467	443
2023-03-07	61.500	63.200	61.500	62.800	53.129	1,565
2023-03-06	61.500	61.500	61.500	61.500	52.029	19
2023-03-03	61.000	61.400	61.000	61.400	51.944	364
2023-03-02	61.000	61.000	61.000	61.000	51.606	1,728
2023-03-01	62.200	62.600	61.100	61.100	51.690	5,074
2023-02-28	62.600	62.600	62.200	62.400	52.790	511
2023-02-27	61.700	62.600	61.700	62.600	52.959	410
2023-02-24	62.700	62.900	61.500	61.500	52.029	16,884
2023-02-23	61.800	62.500	61.800	62.500	52.875	27,634
2023-02-22	61.800	61.800	61.600	61.600	52.113	354
2023-02-21	62.000	62.000	61.800	61.800	52.283	169
2023-02-20	63.000	63.000	61.800	61.800	52.283	822
2023-02-17	64.000	64.000	63.000	63.000	53.298	1,092
2023-02-16	64.100	64.100	64.100	64.100	54.228	85
2023-02-15	63.500	64.100	63.500	64.100	54.228	462
2023-02-14	63.100	63.800	63.100	63.300	53.552	323
2023-02-13	63.000	63.100	63.000	63.100	53.382	11
2023-02-10	63.500	65.000	63.000	63.000	53.298	1,374
2023-02-09	63.400	63.900	63.300	63.700	53.890	393
2023-02-08	63.000	63.200	63.000	63.200	53.464	87
2023-02-07	63.100	63.100	62.900	62.900	53.210	17
2023-02-06	63.500	63.500	63.100	63.300	53.548	76
2023-02-03	63.800	64.000	63.600	63.600	53.802	1,337
2023-02-02	63.800	64.500	63.800	63.800	53.971	156
2023-02-01	63.600	63.800	63.400	63.600	53.802	64
2023-01-31	63.800	64.000	63.800	63.800	53.971	48
2023-01-30	64.200	64.200	64.000	64.000	54.140	21
2023-01-27	64.100	64.100	64.000	64.000	54.140	130
2023-01-26	64.500	65.000	64.100	64.100	54.225	901
2023-01-25	64.700	65.100	64.300	64.300	54.394	734
2023-01-24	65.400	65.400	64.200	64.500	54.563	403
2023-01-23	63.500	65.400	63.300	65.400	55.325	9,386
2023-01-20	63.700	63.700	63.700	63.700	53.886	1
2023-01-19	63.700	63.700	63.700	63.700	53.886	0
2023-01-18	64.200	64.200	63.700	63.700	53.886	505
2023-01-17	64.400	64.400	64.400	64.400	54.479	0
2023-01-16	65.000	65.000	64.400	64.400	54.479	241
2023-01-13	65.900	66.000	64.500	65.000	54.986	3,834
2023-01-12	65.900	66.000	64.000	65.500	55.409	644
2023-01-11	61.500	66.000	61.500	66.000	55.829	3,680
2023-01-10	61.300	61.300	61.300	61.300	51.853	0
2023-01-09	61.300	61.300	61.300	61.300	51.853	2
2023-01-06	65.800	65.800	60.100	60.100	50.838	427
2023-01-05	64.600	64.600	64.600	64.600	54.644	0
2023-01-04	66.000	66.000	65.900	65.900	55.744	49
2023-01-03	66.000	66.000	66.000	66.000	55.829	0
2022-12-30	63.500	64.000	63.500	63.500	53.714	1,565
2022-12-29	63.000	63.000	62.500	62.900	53.206	2,647
2022-12-28	62.000	63.000	61.500	63.000	53.291	2,429
2022-12-27	60.800	60.800	60.800	60.800	51.430	0
2022-12-23	59.600	61.500	59.600	60.800	51.430	2,361
2022-12-22	59.400	61.000	59.400	59.700	50.500	4,247
2022-12-21	60.600	60.600	60.600	60.600	51.261	2
2022-12-20	60.100	62.100	59.500	59.500	50.330	2,246
2022-12-19	60.100	60.100	60.100	60.100	50.838	4

← NewerPage 16 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.