DSM-Firmenich AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 70.420 | 70.520 | 69.320 | 69.800 | 69.791 | 92,650 |
| 2025-10-31 | 71.220 | 72.040 | 70.700 | 71.069 | 71.060 | 52,847 |
| 2025-10-30 | 72.300 | 75.380 | 70.300 | 72.240 | 72.231 | 409,752 |
| 2025-10-29 | 74.320 | 74.400 | 72.900 | 73.876 | 73.867 | 351,420 |
| 2025-10-28 | 74.140 | 74.520 | 73.420 | 74.080 | 74.070 | 115,851 |
| 2025-10-27 | 76.000 | 76.000 | 75.020 | 75.486 | 75.476 | 17,154 |
| 2025-10-24 | 75.520 | 75.980 | 75.260 | 75.645 | 75.636 | 23,819 |
| 2025-10-23 | 75.500 | 75.650 | 74.940 | 75.257 | 75.247 | 28,884 |
| 2025-10-22 | 75.580 | 76.000 | 75.100 | 75.620 | 75.610 | 185,863 |
| 2025-10-21 | 76.140 | 76.160 | 75.260 | 75.588 | 75.578 | 93,510 |
| 2025-10-20 | 75.430 | 75.960 | 75.080 | 75.793 | 75.784 | 1,095,775 |
← NewerPage 5 of 5 · 251 trading days
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.