EPIC Suisse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	88.800	90.200	88.800	89.800	86.649	3,546
2026-01-29	86.800	88.800	86.800	88.800	85.684	6,321
2026-01-28	86.800	87.000	86.800	87.000	83.947	2,081
2026-01-27	87.000	87.400	87.000	87.000	83.947	5,211
2026-01-26	86.600	87.000	86.600	87.000	83.947	1,341
2026-01-23	84.800	86.200	84.800	86.200	83.175	3,158
2026-01-22	84.000	84.600	83.800	84.600	81.632	24,022
2026-01-21	84.200	84.400	83.800	84.000	81.053	7,190
2026-01-20	85.200	85.200	84.200	84.400	81.439	2,828
2026-01-19	84.800	85.200	84.600	85.000	82.018	5,585
2026-01-16	85.200	85.600	84.800	85.200	82.211	9,163
2026-01-15	85.400	85.400	84.800	85.200	82.211	3,668
2026-01-14	85.400	85.600	85.200	85.400	82.404	1,423
2026-01-13	85.600	85.600	85.600	85.600	82.597	897
2026-01-12	85.600	85.600	85.400	85.600	82.597	1,575
2026-01-09	85.600	85.600	85.600	85.600	82.597	2,569
2026-01-08	85.800	85.800	85.400	85.600	82.597	2,558
2026-01-07	85.800	86.000	85.600	85.600	82.597	3,638
2026-01-06	86.000	86.000	85.600	85.800	82.790	1,889
2026-01-05	87.000	87.000	86.400	86.400	83.368	1,971
2025-12-30	87.000	87.000	86.400	87.000	83.947	1,664
2025-12-29	85.000	87.000	85.000	87.000	83.947	4,661
2025-12-23	85.000	85.400	85.000	85.400	82.404	2,494
2025-12-22	85.000	85.000	84.600	84.800	81.825	2,859
2025-12-19	83.200	85.000	83.200	85.000	82.018	34,340
2025-12-18	83.400	83.600	83.400	83.400	80.474	3,490
2025-12-17	83.000	83.400	82.800	83.400	80.474	5,932
2025-12-16	82.200	83.000	82.200	83.000	80.088	4,358
2025-12-15	82.200	82.400	82.000	82.200	79.316	4,102
2025-12-12	82.000	82.200	82.000	82.000	79.123	1,562
2025-12-11	82.200	82.200	81.800	81.800	78.930	1,051
2025-12-10	82.200	82.400	81.800	82.200	79.316	6,867
2025-12-09	82.000	82.000	81.600	82.000	79.123	45,177
2025-12-08	82.000	82.000	81.800	81.800	78.930	3,841
2025-12-05	82.200	82.200	81.800	81.800	78.930	5,611
2025-12-04	81.400	82.200	81.200	82.000	79.123	31,296
2025-12-03	84.000	84.400	84.000	84.400	81.439	550
2025-12-02	84.200	84.200	84.000	84.000	81.053	400
2025-12-01	84.200	84.400	84.200	84.400	81.439	267
2025-11-28	83.600	84.000	83.600	84.000	81.053	759
2025-11-27	83.000	83.600	83.000	83.600	80.667	556
2025-11-26	83.400	83.400	83.400	83.400	80.474	182
2025-11-25	83.000	83.400	83.000	83.400	80.474	506
2025-11-24	83.400	83.400	83.000	83.000	80.088	54
2025-11-21	83.000	83.200	82.000	83.200	80.281	1,349
2025-11-20	83.400	83.400	82.400	83.400	80.474	1,366
2025-11-19	82.600	83.200	82.600	83.200	80.281	496
2025-11-18	82.800	83.000	82.600	83.000	80.088	496
2025-11-17	82.400	82.600	82.400	82.600	79.702	302
2025-11-14	82.800	82.800	82.400	82.400	79.509	333
2025-11-13	83.200	83.200	82.600	82.600	79.702	2,716
2025-11-12	83.400	83.400	83.400	83.400	80.474	36
2025-11-11	83.400	83.400	83.400	83.400	80.474	392
2025-11-10	83.600	83.600	83.400	83.400	80.474	1,551
2025-11-07	84.000	84.000	84.000	84.000	81.053	56
2025-11-06	84.000	84.000	84.000	84.000	81.053	110
2025-11-05	83.600	84.000	83.600	84.000	81.053	3
2025-11-04	83.600	84.000	83.600	84.000	81.053	312
2025-11-03	83.600	83.600	83.000	83.600	80.667	3,959
2025-10-31	83.600	83.600	83.600	83.600	80.667	20,252

← NewerPage 4 of 5 · 249 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.