EPIC Suisse AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	83.000	83.400	82.400	82.400	79.509	732
2025-08-06	83.400	83.400	83.000	83.000	80.088	189
2025-08-05	83.400	83.600	83.400	83.600	80.667	224
2025-08-04	83.600	83.600	83.000	83.200	80.281	24
2025-07-31	83.000	83.600	83.000	83.600	80.667	1,209
2025-07-30	83.400	83.400	82.600	83.000	80.088	1,615
2025-07-29	83.400	83.400	83.400	83.400	80.474	7
2025-07-28	83.000	83.400	82.800	82.800	79.895	548
2025-07-25	83.200	83.600	83.200	83.600	80.667	17
2025-07-24	83.400	83.400	83.400	83.400	80.474	19
2025-07-23	83.600	83.600	83.200	83.200	80.281	36
2025-07-22	83.400	84.400	83.200	83.200	80.281	750
2025-07-21	82.200	83.400	82.200	83.400	80.474	1,271
2025-07-18	81.400	82.200	81.400	81.800	78.930	609
2025-07-17	82.200	82.200	81.400	81.400	78.544	1,443
2025-07-16	82.200	82.200	82.200	82.200	79.316	18
2025-07-15	83.200	83.400	82.000	82.000	79.123	6,737
2025-07-14	83.200	83.200	83.200	83.200	80.281	12
2025-07-11	83.200	83.200	83.200	83.200	80.281	192
2025-07-10	83.200	83.600	83.200	83.400	80.474	1,170
2025-07-09	82.200	83.200	82.200	83.200	80.281	824
2025-07-08	82.600	82.600	82.000	82.000	79.123	217
2025-07-07	83.200	83.200	82.000	82.000	79.123	1,030
2025-07-04	83.400	83.600	83.200	83.200	80.281	483
2025-07-03	84.000	84.800	83.600	83.600	80.667	1,064
2025-07-02	83.800	84.000	83.800	84.000	81.053	1,577
2025-07-01	83.800	84.000	83.400	83.400	80.474	1,237
2025-06-30	83.000	83.400	83.000	83.400	80.474	1,026
2025-06-27	83.000	83.200	83.000	83.200	80.281	408
2025-06-26	82.200	83.000	82.200	82.800	79.895	563
2025-06-25	81.800	82.000	81.800	82.000	79.123	510
2025-06-24	81.400	81.400	81.400	81.400	78.544	347
2025-06-23	82.200	82.200	81.200	81.200	78.351	1,003
2025-06-20	81.200	82.000	81.200	82.000	79.123	838
2025-06-19	80.800	81.000	80.800	81.000	78.158	283
2025-06-18	80.800	80.800	80.800	80.800	77.965	69
2025-06-17	80.400	80.600	80.400	80.400	77.579	2,464
2025-06-16	81.400	81.400	79.800	80.000	77.193	10,492
2025-06-13	81.200	81.400	81.200	81.400	78.544	414
2025-06-12	81.400	81.600	81.200	81.200	78.351	693
2025-06-11	81.000	81.600	81.000	81.400	78.544	646
2025-06-10	81.200	81.200	80.800	80.800	77.965	904
2025-06-06	81.600	81.600	81.000	81.000	78.158	502
2025-06-05	81.200	81.800	81.000	81.000	78.158	18,978
2025-06-04	81.200	81.400	81.200	81.200	78.351	833
2025-06-03	81.400	81.400	81.200	81.200	78.351	649
2025-06-02	80.600	81.200	80.600	81.200	78.351	44
2025-05-30	80.800	81.000	80.600	80.600	77.772	696
2025-05-28	80.200	81.000	80.200	80.600	77.772	848
2025-05-27	80.600	80.800	80.200	80.800	77.965	977
2025-05-26	80.600	80.600	80.200	80.600	77.772	1,103
2025-05-23	82.200	82.400	79.800	80.400	77.579	3,074
2025-05-22	82.000	82.400	81.800	81.800	78.930	420
2025-05-21	81.000	82.000	81.000	82.000	79.123	1,237
2025-05-20	79.600	80.800	79.400	80.800	77.965	2,999
2025-05-19	80.000	80.000	79.600	79.600	76.807	223
2025-05-16	79.000	80.000	78.800	80.000	77.193	3,284
2025-05-15	79.800	80.000	78.800	79.200	76.421	976
2025-05-14	79.800	80.000	79.400	80.000	77.193	979
2025-05-13	79.000	79.600	79.000	79.600	76.807	735

← NewerPage 6 of 19 · 1,104 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.