EPIC Suisse AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 73.800 | 74.600 | 73.800 | 74.600 | 69.183 | 202 |
| 2024-11-12 | 74.200 | 74.400 | 74.000 | 74.000 | 68.627 | 1,230 |
| 2024-11-11 | 74.600 | 74.600 | 74.200 | 74.200 | 68.812 | 2,024 |
| 2024-11-08 | 76.000 | 76.000 | 75.000 | 75.000 | 69.554 | 853 |
| 2024-11-07 | 76.000 | 76.000 | 76.000 | 76.000 | 70.482 | 247 |
| 2024-11-06 | 75.800 | 75.800 | 75.800 | 75.800 | 70.296 | 1 |
| 2024-11-05 | 76.000 | 76.400 | 75.800 | 76.000 | 70.482 | 2,438 |
| 2024-11-04 | 76.400 | 76.600 | 76.000 | 76.000 | 70.482 | 1,959 |
| 2024-11-01 | 76.200 | 76.400 | 76.200 | 76.400 | 70.852 | 31 |
| 2024-10-31 | 76.000 | 76.000 | 76.000 | 76.000 | 70.482 | 0 |
| 2024-10-30 | 74.800 | 77.000 | 74.800 | 76.000 | 70.482 | 4,972 |
| 2024-10-29 | 74.800 | 75.000 | 74.800 | 74.800 | 69.369 | 701 |
| 2024-10-28 | 73.400 | 74.800 | 73.400 | 74.800 | 69.369 | 1,220 |
| 2024-10-25 | 73.200 | 73.200 | 73.200 | 73.200 | 67.885 | 21 |
| 2024-10-24 | 73.000 | 73.200 | 73.000 | 73.000 | 67.699 | 284 |
| 2024-10-23 | 73.000 | 73.000 | 73.000 | 73.000 | 67.699 | 0 |
| 2024-10-22 | 72.800 | 73.000 | 72.800 | 73.000 | 67.699 | 405 |
| 2024-10-21 | 72.000 | 73.000 | 72.000 | 72.800 | 67.514 | 484 |
| 2024-10-18 | 72.200 | 72.600 | 72.000 | 72.400 | 67.143 | 877 |
| 2024-10-17 | 72.400 | 72.400 | 72.400 | 72.400 | 67.143 | 0 |
| 2024-10-16 | 72.400 | 72.400 | 72.000 | 72.400 | 67.143 | 1,186 |
| 2024-10-15 | 73.400 | 74.200 | 72.800 | 72.800 | 67.514 | 2,251 |
| 2024-10-14 | 74.000 | 74.000 | 73.400 | 73.400 | 68.070 | 585 |
| 2024-10-11 | 74.000 | 74.000 | 73.600 | 73.600 | 68.256 | 597 |
| 2024-10-10 | 74.400 | 74.400 | 74.400 | 74.400 | 68.998 | 2 |
| 2024-10-09 | 74.400 | 74.400 | 74.400 | 74.400 | 68.998 | 190 |
| 2024-10-08 | 74.600 | 74.600 | 73.800 | 73.800 | 68.441 | 306 |
| 2024-10-07 | 74.000 | 74.600 | 74.000 | 74.200 | 68.812 | 762 |
| 2024-10-04 | 74.000 | 74.000 | 73.800 | 73.800 | 68.441 | 558 |
| 2024-10-03 | 74.000 | 74.000 | 74.000 | 74.000 | 68.627 | 1,190 |
| 2024-10-02 | 73.800 | 73.800 | 73.400 | 73.800 | 68.441 | 2,425 |
| 2024-10-01 | 72.600 | 73.800 | 72.200 | 73.800 | 68.441 | 4,231 |
| 2024-09-30 | 72.400 | 72.400 | 72.000 | 72.400 | 67.143 | 5,104 |
| 2024-09-27 | 72.600 | 72.800 | 72.000 | 72.000 | 66.772 | 653 |
| 2024-09-26 | 73.000 | 73.000 | 71.800 | 72.000 | 66.772 | 2,053 |
| 2024-09-25 | 73.000 | 73.000 | 73.000 | 73.000 | 67.699 | 312 |
| 2024-09-24 | 73.000 | 73.000 | 73.000 | 73.000 | 67.699 | 13 |
| 2024-09-23 | 73.200 | 73.200 | 73.000 | 73.200 | 67.885 | 288 |
| 2024-09-20 | 73.200 | 73.200 | 73.200 | 73.200 | 67.885 | 128 |
| 2024-09-19 | 72.800 | 72.800 | 72.800 | 72.800 | 67.514 | 0 |
| 2024-09-18 | 73.200 | 73.200 | 72.800 | 72.800 | 67.514 | 184 |
| 2024-09-17 | 73.000 | 73.000 | 72.800 | 73.000 | 67.699 | 164 |
| 2024-09-16 | 73.000 | 73.200 | 73.000 | 73.200 | 67.885 | 165 |
| 2024-09-13 | 72.800 | 72.800 | 72.600 | 72.800 | 67.514 | 397 |
| 2024-09-12 | 72.400 | 72.800 | 72.200 | 72.800 | 67.514 | 1,199 |
| 2024-09-11 | 72.600 | 72.800 | 72.400 | 72.400 | 67.143 | 90 |
| 2024-09-10 | 72.800 | 72.800 | 72.600 | 72.600 | 67.328 | 737 |
| 2024-09-09 | 72.600 | 72.600 | 72.200 | 72.200 | 66.957 | 627 |
| 2024-09-06 | 72.800 | 72.800 | 72.800 | 72.800 | 67.514 | 2 |
| 2024-09-05 | 72.600 | 72.600 | 72.600 | 72.600 | 67.328 | 332 |
| 2024-09-04 | 72.800 | 72.800 | 72.800 | 72.800 | 67.514 | 0 |
| 2024-09-03 | 72.800 | 72.800 | 72.800 | 72.800 | 67.514 | 251 |
| 2024-09-02 | 72.600 | 72.600 | 72.600 | 72.600 | 67.328 | 1 |
| 2024-08-30 | 72.600 | 72.600 | 72.600 | 72.600 | 67.328 | 0 |
| 2024-08-29 | 72.600 | 72.600 | 72.600 | 72.600 | 67.328 | 1,609 |
| 2024-08-28 | 73.000 | 73.000 | 73.000 | 73.000 | 67.699 | 75 |
| 2024-08-27 | 73.000 | 73.000 | 73.000 | 73.000 | 67.699 | 4 |
| 2024-08-26 | 72.800 | 73.000 | 72.400 | 73.000 | 67.699 | 17,880 |
| 2024-08-23 | 71.400 | 72.800 | 71.400 | 72.800 | 67.514 | 1,018 |
| 2024-08-22 | 70.600 | 71.400 | 70.600 | 71.200 | 66.030 | 7,857 |
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.