Private Equity Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	78.600	78.600	78.400	78.400	74.009	81
2022-08-26	80.000	80.000	78.000	78.000	73.632	759
2022-08-25	80.000	80.600	80.000	80.600	76.086	135
2022-08-24	80.600	80.600	80.000	80.200	75.709	376
2022-08-23	81.400	82.000	80.600	81.000	76.464	405
2022-08-22	81.400	81.400	80.400	80.400	75.897	320
2022-08-19	81.000	81.000	81.000	81.000	76.464	17
2022-08-18	81.200	81.400	81.200	81.400	76.841	100
2022-08-17	82.000	82.000	79.800	79.800	75.331	451
2022-08-16	82.800	82.800	82.800	82.800	78.163	1
2022-08-15	82.800	83.000	82.000	82.000	77.408	220
2022-08-12	81.400	83.800	78.800	83.800	79.107	1,773
2022-08-11	81.200	81.200	81.200	81.200	76.653	273
2022-08-10	81.000	82.000	81.000	82.000	77.408	391
2022-08-09	80.400	80.600	80.200	80.600	76.086	132
2022-08-08	80.400	81.000	80.400	81.000	76.464	41
2022-08-05	81.600	81.600	79.000	80.600	76.086	386
2022-08-04	81.600	82.200	81.600	82.000	77.408	295
2022-08-03	81.800	81.800	80.400	80.400	75.897	120
2022-08-02	78.000	82.200	78.000	81.800	77.219	891
2022-07-29	77.800	77.800	77.800	77.800	73.443	171
2022-07-26	77.400	77.800	77.400	77.800	73.443	1,349
2022-07-25	77.600	77.800	77.600	77.800	73.443	298
2022-07-22	77.000	77.800	76.600	77.800	73.443	140
2022-07-21	77.000	77.600	76.600	76.600	72.310	40
2022-07-20	76.600	76.600	76.600	76.600	72.310	25
2022-07-19	78.000	78.000	76.600	76.600	72.310	283
2022-07-18	76.600	78.600	76.600	78.600	74.198	84
2022-07-15	76.600	76.600	76.000	76.200	71.933	93
2022-07-14	78.000	78.000	78.000	78.000	73.632	161
2022-07-13	78.000	78.000	77.800	77.800	73.443	116
2022-07-12	77.200	78.000	74.000	78.000	73.632	1,697
2022-07-11	79.000	79.000	78.200	78.200	73.821	327
2022-07-08	78.600	79.800	78.600	79.800	75.331	419
2022-07-07	79.800	80.400	79.800	80.200	75.709	200
2022-07-06	78.400	78.400	78.400	78.400	74.009	15
2022-07-05	80.800	80.800	76.600	76.600	72.310	692
2022-07-04	79.800	81.000	79.200	81.000	76.464	1,545
2022-07-01	80.000	80.000	80.000	80.000	75.520	421
2022-06-30	80.000	80.000	80.000	80.000	75.520	499
2022-06-29	78.800	79.600	77.000	79.600	75.142	1,229
2022-06-28	79.600	79.600	79.000	79.000	74.576	192
2022-06-27	79.600	79.600	79.600	79.600	75.142	262
2022-06-24	80.000	80.000	80.000	80.000	75.520	219
2022-06-23	79.000	79.000	79.000	79.000	74.576	20
2022-06-22	79.600	80.000	79.000	80.000	75.520	58
2022-06-21	79.800	79.800	79.800	79.800	75.331	20
2022-06-20	78.800	81.800	77.200	81.800	77.219	158
2022-06-17	80.000	80.000	80.000	80.000	75.520	530
2022-06-16	81.000	81.600	79.400	80.000	75.520	531
2022-06-15	80.800	81.600	79.800	81.600	77.030	105
2022-06-14	80.800	81.400	80.800	81.000	76.464	631
2022-06-13	81.800	81.800	80.000	81.000	76.464	148
2022-06-10	83.600	83.600	83.400	83.400	78.729	960
2022-06-09	83.000	83.800	83.000	83.600	78.918	61
2022-06-08	83.800	83.800	83.200	83.400	78.729	340
2022-06-07	85.000	85.000	85.000	85.000	78.352	12
2022-06-03	85.800	85.800	84.000	85.400	78.720	468
2022-06-02	84.600	84.600	84.000	84.000	77.430	510
2022-06-01	84.000	84.600	84.000	84.400	77.799	731

← NewerPage 17 of 20 · 1,171 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	1.0000 CHF
2025-06-27	1.0000 CHF
2024-06-06	1.0000 CHF
2023-06-08	1.0000 CHF
2022-06-08	2.0000 CHF
2021-06-08	2.0000 CHF
2020-07-06	0.5000 CHF
2019-07-15	2.0000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.