Edisun Power Europe AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 118.00 | 118.50 | 117.50 | 118.50 | 114.93 | 12 |
| 2022-07-08 | 118.50 | 119.00 | 118.50 | 119.00 | 115.42 | 576 |
| 2022-07-07 | 119.00 | 119.00 | 117.00 | 119.00 | 115.42 | 674 |
| 2022-07-06 | 122.00 | 123.00 | 112.00 | 123.00 | 119.30 | 2,341 |
| 2022-07-05 | 117.00 | 123.00 | 115.50 | 123.00 | 119.30 | 1,355 |
| 2022-07-04 | 116.00 | 118.00 | 115.50 | 118.00 | 114.45 | 239 |
| 2022-07-01 | 120.50 | 120.50 | 118.00 | 118.00 | 114.45 | 45 |
| 2022-06-30 | 119.00 | 119.00 | 118.50 | 118.50 | 114.93 | 11 |
| 2022-06-29 | 119.00 | 120.00 | 118.00 | 120.00 | 116.39 | 490 |
| 2022-06-28 | 119.00 | 120.00 | 119.00 | 120.00 | 116.39 | 62 |
| 2022-06-27 | 119.50 | 119.50 | 119.50 | 119.50 | 115.90 | 10 |
| 2022-06-23 | 118.50 | 118.50 | 118.50 | 118.50 | 114.93 | 90 |
| 2022-06-22 | 121.00 | 121.00 | 119.00 | 119.00 | 115.42 | 63 |
| 2022-06-20 | 120.50 | 122.00 | 120.50 | 121.00 | 117.36 | 400 |
| 2022-06-17 | 123.00 | 123.00 | 123.00 | 123.00 | 119.30 | 4 |
| 2022-06-16 | 122.50 | 124.00 | 122.00 | 124.00 | 120.27 | 513 |
| 2022-06-15 | 123.00 | 123.50 | 118.00 | 123.50 | 119.78 | 412 |
| 2022-06-14 | 116.00 | 124.00 | 116.00 | 124.00 | 120.27 | 598 |
| 2022-06-13 | 118.50 | 118.50 | 117.00 | 117.00 | 113.48 | 306 |
| 2022-06-10 | 119.50 | 119.50 | 119.50 | 119.50 | 115.90 | 50 |
| 2022-06-09 | 119.50 | 119.50 | 119.50 | 119.50 | 115.90 | 1 |
| 2022-06-08 | 120.00 | 120.00 | 120.00 | 120.00 | 116.39 | 1 |
| 2022-06-03 | 118.00 | 119.00 | 118.00 | 119.00 | 115.42 | 51 |
| 2022-06-02 | 121.00 | 121.00 | 118.00 | 118.00 | 114.45 | 110 |
| 2022-06-01 | 120.00 | 121.00 | 119.50 | 121.00 | 117.36 | 24 |
| 2022-05-31 | 119.00 | 122.00 | 116.00 | 121.00 | 117.36 | 825 |
| 2022-05-30 | 120.00 | 120.00 | 120.00 | 120.00 | 116.39 | 42 |
| 2022-05-27 | 119.00 | 119.00 | 119.00 | 119.00 | 115.42 | 1 |
| 2022-05-25 | 119.00 | 119.00 | 118.00 | 118.00 | 114.45 | 15 |
| 2022-05-24 | 120.00 | 120.00 | 120.00 | 120.00 | 116.39 | 17 |
| 2022-05-23 | 121.00 | 121.00 | 120.00 | 120.00 | 116.39 | 41 |
| 2022-05-20 | 118.00 | 122.00 | 118.00 | 122.00 | 118.33 | 744 |
| 2022-05-19 | 121.00 | 121.00 | 119.00 | 119.00 | 115.42 | 42 |
| 2022-05-17 | 122.00 | 122.00 | 122.00 | 122.00 | 118.33 | 135 |
| 2022-05-16 | 120.00 | 121.00 | 119.00 | 121.00 | 117.36 | 300 |
| 2022-05-12 | 121.00 | 121.00 | 121.00 | 121.00 | 117.36 | 30 |
| 2022-05-11 | 121.00 | 121.00 | 120.00 | 120.00 | 116.39 | 34 |
| 2022-05-10 | 122.00 | 122.00 | 122.00 | 122.00 | 118.33 | 83 |
| 2022-05-09 | 120.50 | 123.00 | 120.50 | 122.00 | 118.33 | 509 |
| 2022-05-06 | 125.00 | 125.00 | 125.00 | 125.00 | 121.24 | 23 |
| 2022-05-05 | 124.00 | 128.00 | 124.00 | 126.00 | 122.21 | 879 |
| 2022-05-04 | 120.00 | 126.50 | 120.00 | 125.00 | 121.24 | 2,058 |
| 2022-05-03 | 116.00 | 120.00 | 115.00 | 120.00 | 116.39 | 2,980 |
| 2022-05-02 | 113.00 | 114.00 | 113.00 | 114.00 | 110.57 | 41 |
| 2022-04-29 | 114.00 | 114.50 | 113.00 | 113.00 | 109.60 | 263 |
| 2022-04-28 | 117.00 | 117.00 | 113.00 | 113.00 | 109.60 | 521 |
| 2022-04-27 | 118.50 | 119.00 | 118.00 | 118.00 | 114.45 | 63 |
| 2022-04-25 | 121.50 | 121.50 | 119.50 | 119.50 | 114.84 | 132 |
| 2022-04-22 | 118.00 | 121.50 | 118.00 | 121.50 | 116.76 | 179 |
| 2022-04-21 | 118.50 | 118.50 | 115.00 | 118.00 | 113.39 | 398 |
| 2022-04-20 | 119.00 | 122.00 | 117.00 | 118.50 | 113.87 | 313 |
| 2022-04-19 | 117.00 | 118.00 | 117.00 | 118.00 | 113.39 | 108 |
| 2022-04-14 | 117.50 | 119.00 | 115.00 | 119.00 | 114.35 | 1,002 |
| 2022-04-13 | 117.00 | 119.00 | 116.50 | 118.00 | 113.39 | 728 |
| 2022-04-12 | 121.50 | 121.50 | 115.00 | 116.00 | 111.47 | 1,563 |
| 2022-04-11 | 125.00 | 125.00 | 121.50 | 121.50 | 116.76 | 1,010 |
| 2022-04-08 | 127.50 | 128.00 | 126.00 | 127.00 | 122.04 | 225 |
| 2022-04-07 | 127.50 | 128.50 | 125.50 | 128.50 | 123.48 | 206 |
| 2022-04-06 | 129.50 | 129.50 | 128.00 | 128.50 | 123.48 | 175 |
| 2022-04-05 | 129.50 | 129.50 | 129.50 | 129.50 | 124.45 | 198 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-04-30 | 1.7000 CHF |
| 2023-04-25 | 1.6000 CHF |
| 2022-04-26 | 1.1000 CHF |
| 2021-04-28 | 1.1000 CHF |
| 2020-04-29 | 1.1000 CHF |
| 2019-05-21 | 1.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.