EPIC Suisse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	65.800	65.800	60.500	61.200	51.758	4,245
2022-09-23	63.100	63.100	63.100	63.100	53.365	0
2022-09-22	63.100	63.100	63.100	63.100	53.365	65
2022-09-21	64.800	64.800	63.800	63.800	53.957	1,862
2022-09-20	65.000	66.000	64.200	64.200	54.295	2,746
2022-09-19	66.100	66.100	65.100	65.800	55.648	949
2022-09-16	65.800	65.800	64.800	65.800	55.648	3,954
2022-09-15	66.300	66.300	64.600	64.600	54.633	163
2022-09-14	66.300	66.300	65.000	66.200	55.983	31
2022-09-13	66.300	66.300	64.700	66.100	55.898	569
2022-09-12	64.700	66.300	64.700	65.900	55.729	2,227
2022-09-09	65.700	65.700	64.500	64.500	54.545	29
2022-09-08	66.500	67.500	65.300	65.300	55.222	2,503
2022-09-07	67.700	67.700	66.300	66.300	56.067	146
2022-09-06	66.500	66.500	66.500	66.500	56.236	0
2022-09-05	67.300	67.300	66.500	66.500	56.236	19
2022-09-02	67.400	67.400	67.400	67.400	56.998	6
2022-09-01	67.100	67.500	66.800	66.800	56.490	1,176
2022-08-31	67.900	67.900	67.900	67.900	57.420	3
2022-08-30	67.400	68.000	67.300	67.900	57.420	2,861
2022-08-29	66.400	67.400	66.400	67.000	56.659	376
2022-08-26	67.000	67.000	67.000	67.000	56.659	585
2022-08-25	66.200	66.200	66.200	66.200	55.983	1
2022-08-24	66.200	66.500	66.100	66.100	55.898	155
2022-08-23	66.700	66.700	66.200	66.200	55.983	939
2022-08-22	66.600	66.600	66.500	66.500	56.236	38
2022-08-19	67.300	67.400	66.500	66.500	56.236	187
2022-08-18	67.000	67.400	67.000	67.000	56.659	115
2022-08-17	66.900	67.400	66.200	67.000	56.659	668
2022-08-16	67.600	67.700	66.500	66.500	56.236	4,525
2022-08-15	67.600	67.700	67.000	67.700	57.251	153
2022-08-12	66.900	67.700	66.900	67.700	57.251	3,256
2022-08-11	65.900	66.800	65.800	66.000	55.814	376
2022-08-10	66.700	67.000	65.800	65.800	55.641	299
2022-08-09	65.800	65.800	65.800	65.800	55.641	41
2022-08-08	67.000	67.000	67.000	67.000	56.656	212
2022-08-05	65.800	65.800	65.800	65.800	55.641	0
2022-08-04	66.900	68.000	65.600	65.800	55.641	1,219
2022-08-03	66.200	66.800	66.200	66.800	56.487	2,127
2022-08-02	65.000	66.200	65.000	66.200	55.979	156
2022-07-29	65.900	66.000	65.300	65.300	55.218	124
2022-07-28	65.300	66.100	65.300	65.500	55.387	338
2022-07-27	65.100	66.500	65.100	66.500	56.233	2,177
2022-07-26	65.100	66.900	65.100	66.900	56.571	51
2022-07-25	66.000	66.900	65.300	66.200	55.979	735
2022-07-22	64.700	65.000	64.600	65.000	54.964	14,922
2022-07-21	65.000	65.000	64.700	64.700	54.711	283
2022-07-20	65.500	66.000	64.800	64.800	54.795	683
2022-07-19	65.700	65.800	65.000	65.100	55.049	553
2022-07-18	64.800	65.500	64.700	65.500	55.387	659
2022-07-15	64.800	65.500	64.800	64.900	54.880	370
2022-07-14	64.600	66.000	64.600	66.000	55.810	376
2022-07-13	65.300	66.400	64.500	64.500	54.542	99
2022-07-12	66.900	66.900	65.600	65.600	55.472	316
2022-07-11	66.000	67.000	66.000	67.000	56.656	1,044
2022-07-08	66.000	67.000	66.000	66.000	55.810	10,555
2022-07-07	65.300	66.000	65.300	66.000	55.810	5,428
2022-07-06	64.500	65.100	64.500	64.700	54.711	2,047
2022-07-05	64.500	64.500	64.200	64.200	54.288	1,985
2022-07-04	64.400	64.700	64.200	64.400	54.457	1,179

← NewerPage 18 of 19 · 1,106 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.