EPIC Suisse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	60.300	62.200	60.000	62.200	52.614	504
2022-12-15	60.400	61.500	60.300	60.300	51.007	4,148
2022-12-14	60.800	60.800	60.300	60.700	51.345	1,035
2022-12-13	60.800	60.800	60.800	60.800	51.430	2
2022-12-12	61.200	62.200	60.500	60.500	51.176	2,480
2022-12-09	61.200	61.200	61.200	61.200	51.768	1
2022-12-08	61.200	61.200	60.600	60.600	51.261	295
2022-12-07	61.600	61.600	61.600	61.600	52.103	0
2022-12-06	60.300	61.600	59.900	61.600	52.103	1,274
2022-12-05	59.000	61.500	59.000	60.200	50.919	14,997
2022-12-02	60.400	60.500	59.000	59.000	49.904	18,198
2022-12-01	61.600	61.600	60.400	60.400	51.088	376
2022-11-30	60.500	60.500	60.500	60.500	51.173	6
2022-11-29	60.600	60.600	60.600	60.600	51.257	0
2022-11-28	61.100	61.500	60.600	60.600	51.257	92
2022-11-25	61.200	61.500	61.100	61.100	51.680	567
2022-11-24	61.000	61.100	60.900	61.100	51.680	876
2022-11-23	61.000	61.000	60.600	60.600	51.257	21
2022-11-22	61.000	61.000	60.500	61.000	51.596	2,102
2022-11-21	61.500	61.500	61.500	61.500	52.019	261
2022-11-18	61.200	61.200	61.200	61.200	51.765	50
2022-11-17	61.800	61.800	60.700	61.200	51.765	1,422
2022-11-16	61.600	62.200	60.800	61.100	51.680	1,522
2022-11-15	61.500	61.600	60.800	61.600	52.103	451
2022-11-14	60.800	61.500	60.800	61.500	52.019	1,824
2022-11-11	59.500	60.500	59.500	60.500	51.173	71,077
2022-11-10	59.100	59.100	59.100	59.100	49.989	178
2022-11-09	59.100	60.500	59.100	60.500	51.169	22
2022-11-08	60.400	60.400	59.100	59.100	49.985	562
2022-11-07	59.600	59.600	59.600	59.600	50.408	28
2022-11-04	58.500	58.500	58.500	58.500	49.478	154
2022-11-03	59.700	59.700	59.700	59.700	50.493	0
2022-11-02	59.900	59.900	59.900	59.900	50.662	0
2022-11-01	58.900	59.900	58.500	59.900	50.662	2,438
2022-10-31	59.000	59.000	59.000	59.000	49.901	554
2022-10-28	59.500	59.500	58.600	58.600	49.562	281
2022-10-27	58.700	59.700	58.700	59.700	50.493	1,296
2022-10-26	58.500	59.700	58.300	58.700	49.647	767
2022-10-25	58.500	58.500	57.900	58.300	49.309	2,126
2022-10-24	59.000	59.000	57.900	57.900	48.970	3,546
2022-10-21	59.500	59.500	58.500	58.500	49.478	276
2022-10-20	59.000	59.000	59.000	59.000	49.901	515
2022-10-19	63.000	63.000	59.100	59.100	49.985	2,450
2022-10-18	60.200	63.000	60.200	63.000	53.284	1,562
2022-10-17	61.000	61.200	55.000	56.700	47.955	2,060
2022-10-14	59.000	60.000	59.000	60.000	50.746	130
2022-10-13	60.500	60.700	58.500	58.500	49.478	1,138
2022-10-12	60.200	60.700	60.200	60.500	51.166	93
2022-10-11	59.900	61.400	59.900	60.500	51.166	5,035
2022-10-10	60.500	60.600	60.000	60.500	51.166	6,101
2022-10-07	60.500	60.600	60.100	60.300	50.997	11,004
2022-10-06	60.500	60.600	60.500	60.600	51.250	83
2022-10-05	61.000	61.000	60.500	60.500	51.166	486
2022-10-04	60.700	61.500	60.600	60.900	51.504	570
2022-10-03	60.900	61.800	60.500	61.100	51.673	6,834
2022-09-30	60.700	62.200	60.100	61.800	52.265	10,194
2022-09-29	60.000	60.500	60.000	60.000	50.743	810
2022-09-28	59.700	60.600	59.700	60.600	51.250	194
2022-09-27	60.500	61.000	59.600	59.700	50.489	10,100
2022-09-26	65.800	65.800	60.500	61.200	51.758	4,245

← NewerPage 17 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.