EPIC Suisse AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 64.600 | 64.600 | 64.300 | 64.400 | 54.457 | 758 |
| 2022-06-30 | 64.200 | 65.100 | 64.200 | 65.100 | 55.049 | 7,301 |
| 2022-06-29 | 64.500 | 64.800 | 64.100 | 64.800 | 54.795 | 4,339 |
| 2022-06-28 | 64.510 | 65.300 | 64.070 | 64.250 | 54.330 | 41,480 |
| 2022-06-27 | 64.650 | 65.300 | 64.100 | 64.450 | 54.499 | 6,285 |
| 2022-06-24 | 64.950 | 65.320 | 64.700 | 64.870 | 54.855 | 945 |
| 2022-06-23 | 64.760 | 64.810 | 64.500 | 64.700 | 54.711 | 34,636 |
| 2022-06-22 | 64.030 | 64.620 | 64.030 | 64.590 | 54.618 | 1,338 |
| 2022-06-21 | 65.000 | 65.000 | 64.010 | 64.010 | 54.127 | 2,423 |
| 2022-06-20 | 64.400 | 65.010 | 64.000 | 64.000 | 54.119 | 11,417 |
| 2022-06-17 | 64.300 | 64.910 | 64.300 | 64.580 | 54.609 | 6,396 |
| 2022-06-16 | 66.100 | 66.100 | 64.500 | 64.500 | 54.542 | 26,056 |
| 2022-06-15 | 66.100 | 66.200 | 66.100 | 66.170 | 55.954 | 3,380 |
| 2022-06-14 | 66.020 | 66.110 | 65.700 | 66.100 | 55.895 | 12,421 |
| 2022-06-13 | 66.600 | 66.600 | 66.000 | 66.000 | 55.810 | 14,397 |
| 2022-06-10 | 66.360 | 66.640 | 66.300 | 66.640 | 56.351 | 23,156 |
| 2022-06-09 | 66.700 | 66.700 | 66.350 | 66.380 | 56.131 | 5,805 |
| 2022-06-08 | 66.480 | 67.000 | 66.000 | 66.730 | 56.427 | 13,840 |
| 2022-06-07 | 67.110 | 67.110 | 65.650 | 66.000 | 55.810 | 26,059 |
| 2022-06-03 | 67.020 | 67.390 | 67.010 | 67.100 | 56.740 | 1,294 |
| 2022-06-02 | 67.260 | 67.400 | 67.000 | 67.010 | 56.664 | 24,947 |
| 2022-06-01 | 66.920 | 67.500 | 66.900 | 67.400 | 56.994 | 23,263 |
| 2022-05-31 | 67.200 | 67.530 | 66.900 | 66.900 | 56.571 | 26,100 |
| 2022-05-30 | 67.600 | 67.790 | 67.210 | 67.250 | 56.867 | 36,174 |
| 2022-05-27 | 67.990 | 67.990 | 67.030 | 67.170 | 56.799 | 39,753 |
| 2022-05-25 | 68.000 | 68.420 | 66.900 | 66.900 | 56.571 | 293,702 |
← NewerPage 19 of 19 · 1,106 trading days
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.