DSM-Firmenich AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 66.240 | 66.660 | 64.550 | 65.449 | 65.440 | 346,744 |
| 2026-01-28 | 65.100 | 67.500 | 64.700 | 65.051 | 65.043 | 48,709 |
| 2026-01-27 | 67.020 | 67.500 | 65.120 | 66.038 | 66.029 | 202,648 |
| 2026-01-26 | 65.760 | 67.200 | 65.580 | 66.382 | 66.373 | 31,201 |
| 2026-01-23 | 65.700 | 66.500 | 64.980 | 65.304 | 65.296 | 38,725 |
| 2026-01-22 | 65.120 | 66.320 | 65.020 | 65.730 | 65.722 | 32,355 |
| 2026-01-21 | 65.220 | 66.140 | 63.760 | 65.341 | 65.332 | 129,949 |
| 2026-01-20 | 65.100 | 65.910 | 65.040 | 65.435 | 65.427 | 42,206 |
| 2026-01-19 | 66.020 | 68.500 | 64.740 | 65.342 | 65.333 | 44,833 |
| 2026-01-16 | 68.300 | 68.440 | 66.600 | 67.086 | 67.077 | 42,212 |
| 2026-01-15 | 67.560 | 68.320 | 66.000 | 67.815 | 67.806 | 247,607 |
| 2026-01-14 | 67.140 | 67.560 | 66.040 | 66.873 | 66.865 | 36,966 |
| 2026-01-13 | 68.280 | 68.740 | 66.900 | 67.757 | 67.748 | 96,567 |
| 2026-01-12 | 68.640 | 68.960 | 67.520 | 68.008 | 67.999 | 158,532 |
| 2026-01-09 | 66.700 | 67.960 | 66.600 | 67.443 | 67.434 | 67,767 |
| 2026-01-08 | 68.200 | 68.380 | 66.080 | 66.993 | 66.984 | 911,487 |
| 2026-01-07 | 69.100 | 69.660 | 67.060 | 68.421 | 68.412 | 103,041 |
| 2026-01-06 | 68.540 | 68.640 | 67.020 | 68.067 | 68.058 | 131,847 |
| 2026-01-05 | 69.000 | 69.850 | 68.300 | 68.880 | 68.871 | 99,730 |
| 2026-01-02 | 68.980 | 69.080 | 67.540 | 68.545 | 68.536 | 33,009 |
| 2025-12-31 | 68.620 | 68.760 | 68.180 | 68.462 | 68.454 | 15,911 |
| 2025-12-30 | 68.880 | 68.880 | 68.380 | 68.690 | 68.681 | 651,296 |
| 2025-12-29 | 68.800 | 69.660 | 68.720 | 69.340 | 69.331 | 31,912 |
| 2025-12-24 | 69.580 | 71.500 | 68.500 | 69.113 | 69.104 | 11,235 |
| 2025-12-23 | 69.420 | 69.880 | 68.900 | 69.533 | 69.524 | 31,676 |
| 2025-12-22 | 68.970 | 69.340 | 68.360 | 68.930 | 68.921 | 39,994 |
| 2025-12-19 | 69.500 | 69.500 | 68.660 | 69.100 | 69.091 | 54,916 |
| 2025-12-18 | 68.960 | 69.500 | 68.480 | 68.703 | 68.694 | 28,912 |
| 2025-12-17 | 68.140 | 69.040 | 67.560 | 68.486 | 68.477 | 80,523 |
| 2025-12-16 | 67.640 | 69.300 | 67.260 | 68.033 | 68.024 | 40,325 |
| 2025-12-15 | 68.280 | 69.000 | 67.358 | 67.573 | 67.565 | 32,689 |
| 2025-12-12 | 67.840 | 68.820 | 67.700 | 68.440 | 68.431 | 52,917 |
| 2025-12-11 | 68.240 | 68.840 | 65.880 | 67.700 | 67.691 | 73,148 |
| 2025-12-10 | 67.980 | 68.290 | 67.630 | 68.100 | 68.091 | 16,471 |
| 2025-12-09 | 66.800 | 68.320 | 66.340 | 68.080 | 68.071 | 58,026 |
| 2025-12-08 | 68.320 | 68.520 | 66.780 | 67.588 | 67.579 | 26,900 |
| 2025-12-05 | 67.920 | 69.080 | 67.500 | 68.768 | 68.759 | 178,788 |
| 2025-12-04 | 68.160 | 68.460 | 67.640 | 68.149 | 68.140 | 21,432 |
| 2025-12-03 | 68.500 | 69.260 | 68.000 | 68.103 | 68.094 | 100,983 |
| 2025-12-02 | 70.160 | 70.200 | 68.200 | 68.612 | 68.603 | 72,637 |
| 2025-12-01 | 70.160 | 70.900 | 69.920 | 70.260 | 70.251 | 43,387 |
| 2025-11-28 | 70.840 | 70.860 | 70.460 | 70.678 | 70.669 | 80,480 |
| 2025-11-27 | 70.920 | 71.420 | 70.680 | 70.907 | 70.898 | 103,513 |
| 2025-11-26 | 71.680 | 71.680 | 70.680 | 71.092 | 71.083 | 207,149 |
| 2025-11-25 | 71.260 | 71.700 | 70.284 | 70.912 | 70.903 | 114,160 |
| 2025-11-24 | 71.320 | 71.700 | 69.800 | 71.391 | 71.382 | 179,250 |
| 2025-11-21 | 69.580 | 71.460 | 68.000 | 70.827 | 70.818 | 342,733 |
| 2025-11-20 | 70.000 | 70.500 | 68.000 | 69.343 | 69.334 | 24,883 |
| 2025-11-19 | 70.080 | 70.320 | 69.460 | 69.842 | 69.833 | 97,213 |
| 2025-11-18 | 70.340 | 70.680 | 69.760 | 70.001 | 69.991 | 122,256 |
| 2025-11-17 | 71.850 | 72.100 | 70.720 | 71.184 | 71.175 | 25,053 |
| 2025-11-14 | 72.660 | 74.000 | 71.680 | 72.177 | 72.168 | 36,679 |
| 2025-11-13 | 73.100 | 74.960 | 72.610 | 73.191 | 73.182 | 44,658 |
| 2025-11-12 | 72.520 | 74.320 | 72.060 | 73.696 | 73.686 | 120,779 |
| 2025-11-11 | 70.400 | 72.660 | 70.060 | 72.068 | 72.059 | 291,583 |
| 2025-11-10 | 70.500 | 70.880 | 70.180 | 70.573 | 70.564 | 132,387 |
| 2025-11-07 | 70.220 | 70.440 | 69.360 | 70.130 | 70.121 | 33,113 |
| 2025-11-06 | 70.240 | 70.860 | 69.960 | 70.060 | 70.051 | 59,831 |
| 2025-11-05 | 69.200 | 70.480 | 69.160 | 70.232 | 70.223 | 304,730 |
| 2025-11-04 | 69.240 | 70.080 | 69.080 | 69.360 | 69.351 | 38,433 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 0.0086 GBX |
| 2025-05-08 | 0.0106 GBX |
| 2024-05-09 | 0.0157 GBX |
| 2023-07-03 | 0.0160 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.