Private Equity Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-31 | 83.600 | 84.400 | 83.400 | 84.000 | 77.430 | 433 |
| 2022-05-27 | 81.400 | 84.000 | 81.400 | 84.000 | 77.430 | 270 |
| 2022-05-25 | 81.400 | 81.400 | 81.000 | 81.400 | 75.033 | 501 |
| 2022-05-24 | 80.800 | 81.400 | 80.800 | 81.000 | 74.665 | 527 |
| 2022-05-23 | 80.800 | 81.400 | 80.800 | 81.400 | 75.033 | 318 |
| 2022-05-20 | 79.200 | 80.800 | 79.000 | 80.800 | 74.480 | 1,035 |
| 2022-05-19 | 80.000 | 80.000 | 79.200 | 80.000 | 73.743 | 323 |
| 2022-05-18 | 80.000 | 80.000 | 79.200 | 80.000 | 73.743 | 41,327 |
| 2022-05-17 | 80.000 | 80.800 | 79.600 | 80.000 | 73.743 | 4,151 |
| 2022-05-16 | 80.000 | 80.200 | 79.800 | 80.000 | 73.743 | 2,657 |
| 2022-05-13 | 80.000 | 80.000 | 79.800 | 80.000 | 73.743 | 3,362 |
| 2022-05-12 | 80.000 | 80.200 | 79.000 | 79.800 | 73.558 | 6,103 |
| 2022-05-11 | 79.200 | 80.200 | 79.200 | 80.200 | 73.927 | 665 |
| 2022-05-10 | 79.000 | 79.400 | 78.000 | 79.400 | 73.190 | 569 |
| 2022-05-09 | 80.000 | 80.000 | 78.000 | 78.000 | 71.899 | 740 |
| 2022-05-06 | 81.000 | 81.000 | 79.000 | 80.600 | 74.296 | 927 |
| 2022-05-05 | 81.400 | 82.000 | 81.400 | 82.000 | 75.586 | 212 |
| 2022-05-04 | 81.800 | 82.200 | 81.400 | 81.400 | 75.033 | 360 |
| 2022-05-03 | 81.600 | 81.600 | 81.600 | 81.600 | 75.218 | 150 |
| 2022-05-02 | 82.000 | 82.000 | 81.800 | 82.000 | 75.586 | 367 |
| 2022-04-29 | 83.000 | 83.000 | 82.800 | 82.800 | 76.324 | 1,307 |
| 2022-04-28 | 83.000 | 83.000 | 81.200 | 83.000 | 76.508 | 274 |
| 2022-04-27 | 83.000 | 83.000 | 82.000 | 83.000 | 76.508 | 172 |
| 2022-04-26 | 83.000 | 83.000 | 82.800 | 82.800 | 76.324 | 1,007 |
| 2022-04-25 | 82.800 | 82.800 | 82.800 | 82.800 | 76.324 | 10 |
| 2022-04-22 | 83.000 | 83.000 | 82.800 | 83.000 | 76.508 | 757 |
| 2022-04-21 | 83.000 | 83.000 | 83.000 | 83.000 | 76.508 | 488 |
| 2022-04-20 | 83.000 | 83.000 | 82.400 | 82.600 | 76.139 | 3,359 |
| 2022-04-19 | 83.000 | 83.000 | 83.000 | 83.000 | 76.508 | 568 |
| 2022-04-14 | 82.400 | 83.000 | 82.400 | 83.000 | 76.508 | 601 |
| 2022-04-13 | 82.600 | 83.000 | 82.600 | 82.600 | 76.139 | 639 |
| 2022-04-12 | 81.000 | 82.000 | 81.000 | 81.800 | 75.402 | 4,761 |
| 2022-04-11 | 81.800 | 81.800 | 80.000 | 81.000 | 74.665 | 428 |
| 2022-04-08 | 81.800 | 81.800 | 80.000 | 80.000 | 73.743 | 754 |
| 2022-04-07 | 82.000 | 82.000 | 81.200 | 81.200 | 74.849 | 1,251 |
| 2022-04-06 | 82.000 | 82.000 | 81.000 | 81.000 | 74.665 | 163 |
| 2022-04-05 | 82.000 | 82.000 | 82.000 | 82.000 | 75.586 | 393 |
| 2022-04-04 | 82.000 | 82.000 | 81.800 | 82.000 | 75.586 | 3,310 |
| 2022-04-01 | 81.000 | 81.000 | 81.000 | 81.000 | 74.665 | 904 |
| 2022-03-31 | 82.000 | 82.000 | 81.000 | 81.000 | 74.665 | 2,331 |
| 2022-03-30 | 81.500 | 81.500 | 81.500 | 81.500 | 75.125 | 164 |
| 2022-03-29 | 82.000 | 82.000 | 82.000 | 82.000 | 75.586 | 945 |
| 2022-03-28 | 82.000 | 82.000 | 80.000 | 80.000 | 73.743 | 1,150 |
| 2022-03-25 | 82.000 | 82.000 | 82.000 | 82.000 | 75.586 | 100 |
| 2022-03-24 | 81.500 | 82.000 | 80.500 | 81.500 | 75.125 | 155 |
| 2022-03-23 | 82.000 | 82.000 | 82.000 | 82.000 | 75.586 | 18 |
| 2022-03-22 | 82.000 | 82.000 | 80.500 | 81.500 | 75.125 | 1,700 |
| 2022-03-21 | 82.000 | 82.000 | 82.000 | 82.000 | 75.586 | 75 |
| 2022-03-18 | 81.500 | 82.000 | 81.500 | 82.000 | 75.586 | 309 |
| 2022-03-17 | 81.000 | 82.000 | 80.000 | 82.000 | 75.586 | 1,024 |
| 2022-03-16 | 81.500 | 81.500 | 80.000 | 80.000 | 73.743 | 840 |
| 2022-03-15 | 80.000 | 82.000 | 79.500 | 82.000 | 75.586 | 835 |
| 2022-03-14 | 80.000 | 80.000 | 80.000 | 80.000 | 73.743 | 276 |
| 2022-03-11 | 79.500 | 80.000 | 79.500 | 80.000 | 73.743 | 948 |
| 2022-03-10 | 85.000 | 85.000 | 79.500 | 79.500 | 73.282 | 4,758 |
| 2022-03-09 | 78.000 | 85.000 | 78.000 | 85.000 | 78.352 | 1,415 |
| 2022-03-08 | 78.000 | 78.000 | 72.000 | 72.000 | 66.369 | 819 |
| 2022-03-07 | 78.000 | 79.000 | 78.000 | 79.000 | 72.821 | 1,106 |
| 2022-03-04 | 83.000 | 83.000 | 78.000 | 78.000 | 71.899 | 1,185 |
| 2022-03-03 | 83.000 | 83.000 | 83.000 | 83.000 | 76.508 | 5 |
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.