EMS-Chemie Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 621.00 | 628.00 | 618.00 | 628.00 | 627.74 | 2,910 |
| 2024-02-16 | 628.00 | 634.00 | 622.50 | 624.50 | 624.25 | 2,799 |
| 2024-02-15 | 627.50 | 633.50 | 626.00 | 628.00 | 627.74 | 5,136 |
| 2024-02-14 | 620.00 | 626.00 | 619.00 | 626.00 | 625.74 | 5,128 |
| 2024-02-13 | 624.00 | 631.56 | 615.50 | 620.50 | 620.25 | 4,989 |
| 2024-02-12 | 622.50 | 639.50 | 610.00 | 627.50 | 627.24 | 4,969 |
| 2024-02-09 | 629.00 | 650.50 | 616.50 | 635.50 | 635.24 | 7,655 |
| 2024-02-08 | 647.50 | 649.06 | 645.50 | 649.00 | 648.74 | 6,951 |
| 2024-02-07 | 646.50 | 650.57 | 643.50 | 644.00 | 643.74 | 7,648 |
| 2024-02-06 | 648.00 | 648.50 | 636.50 | 647.56 | 647.30 | 5,523 |
| 2024-02-05 | 644.50 | 650.50 | 644.00 | 649.50 | 649.24 | 5,930 |
| 2024-02-02 | 660.50 | 664.00 | 651.50 | 651.69 | 651.42 | 5,413 |
| 2024-02-01 | 653.75 | 658.00 | 651.50 | 656.07 | 655.80 | 4,459 |
| 2024-01-31 | 657.75 | 661.00 | 655.40 | 655.40 | 655.13 | 5,149 |
| 2024-01-30 | 662.50 | 662.50 | 656.50 | 657.07 | 656.80 | 6,722 |
| 2024-01-29 | 662.00 | 663.00 | 658.00 | 660.50 | 660.23 | 377 |
| 2024-01-26 | 649.00 | 666.50 | 649.00 | 664.90 | 664.63 | 1,589 |
| 2024-01-25 | 643.00 | 649.50 | 643.00 | 646.93 | 646.66 | 387 |
| 2024-01-24 | 640.00 | 644.08 | 640.00 | 642.81 | 642.55 | 1,743 |
| 2024-01-23 | 645.50 | 650.00 | 638.00 | 638.50 | 638.24 | 3,439 |
| 2024-01-22 | 643.00 | 645.55 | 639.94 | 645.55 | 645.29 | 795 |
| 2024-01-19 | 644.00 | 646.50 | 635.50 | 645.00 | 644.74 | 1,535 |
| 2024-01-18 | 640.50 | 642.05 | 635.00 | 641.00 | 640.74 | 1,934 |
| 2024-01-17 | 638.75 | 644.00 | 635.44 | 637.90 | 637.64 | 1,828 |
| 2024-01-16 | 651.50 | 651.50 | 645.50 | 649.50 | 649.24 | 2,825 |
| 2024-01-15 | 652.25 | 654.50 | 647.50 | 651.46 | 651.19 | 872 |
| 2024-01-12 | 648.00 | 657.50 | 642.00 | 652.00 | 651.73 | 1,391 |
| 2024-01-11 | 656.75 | 665.00 | 645.00 | 646.00 | 645.74 | 3,723 |
| 2024-01-10 | 659.50 | 659.50 | 643.50 | 659.00 | 658.73 | 1,562 |
| 2024-01-09 | 663.50 | 668.50 | 658.00 | 665.00 | 664.73 | 1,291 |
| 2024-01-08 | 663.00 | 665.50 | 658.50 | 660.00 | 659.73 | 623 |
| 2024-01-05 | 660.50 | 662.00 | 650.00 | 660.60 | 660.33 | 2,375 |
| 2024-01-04 | 669.50 | 669.50 | 661.50 | 666.02 | 665.75 | 1,834 |
| 2024-01-03 | 679.25 | 691.50 | 661.00 | 664.83 | 664.56 | 970 |
| 2023-12-29 | 678.75 | 682.00 | 675.00 | 680.99 | 680.72 | 401 |
| 2023-12-28 | 678.75 | 680.00 | 675.49 | 675.50 | 675.22 | 296 |
| 2023-12-27 | 684.50 | 684.50 | 677.50 | 684.50 | 684.22 | 674 |
| 2023-12-22 | 686.50 | 688.00 | 682.00 | 684.50 | 684.22 | 343 |
| 2023-12-21 | 682.00 | 688.50 | 668.50 | 680.50 | 680.22 | 1,017 |
| 2023-12-20 | 688.00 | 692.50 | 683.50 | 684.90 | 684.62 | 3,338 |
| 2023-12-19 | 686.00 | 697.50 | 681.00 | 684.00 | 683.72 | 1,260 |
| 2023-12-18 | 687.00 | 691.00 | 684.00 | 688.00 | 687.72 | 1,198 |
| 2023-12-15 | 685.50 | 695.00 | 671.50 | 691.50 | 691.22 | 3,047 |
| 2023-12-14 | 687.50 | 695.00 | 677.00 | 690.09 | 689.80 | 4,076 |
| 2023-12-13 | 665.00 | 678.00 | 662.00 | 677.07 | 676.79 | 1,586 |
| 2023-12-12 | 660.00 | 666.00 | 656.00 | 662.00 | 661.73 | 3,499 |
| 2023-12-11 | 653.75 | 662.50 | 652.00 | 659.90 | 659.63 | 21,035 |
| 2023-12-08 | 646.50 | 659.00 | 645.50 | 655.13 | 654.86 | 4,935 |
| 2023-12-07 | 635.00 | 646.00 | 635.00 | 645.50 | 645.24 | 2,121 |
| 2023-12-06 | 625.50 | 638.00 | 625.50 | 635.90 | 635.65 | 3,339 |
| 2023-12-05 | 620.00 | 626.50 | 618.36 | 625.50 | 625.24 | 4,081 |
| 2023-12-04 | 622.00 | 625.50 | 620.50 | 620.56 | 620.31 | 2,151 |
| 2023-12-01 | 621.00 | 623.50 | 616.00 | 621.50 | 621.25 | 1,935 |
| 2023-11-30 | 613.75 | 620.56 | 610.00 | 614.50 | 614.25 | 10,598 |
| 2023-11-29 | 613.75 | 618.00 | 608.50 | 614.26 | 614.01 | 3,756 |
| 2023-11-28 | 616.25 | 621.00 | 606.50 | 615.50 | 615.25 | 1,044 |
| 2023-11-27 | 619.25 | 627.50 | 616.50 | 618.50 | 618.25 | 3,089 |
| 2023-11-24 | 615.75 | 623.50 | 612.50 | 618.95 | 618.70 | 1,134 |
| 2023-11-23 | 621.00 | 621.50 | 614.50 | 616.16 | 615.91 | 2,810 |
| 2023-11-22 | 616.75 | 621.00 | 613.00 | 618.00 | 617.75 | 1,579 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-11 | 0.1465 GBX |
| 2025-08-12 | 0.0330 GBX |
| 2024-08-13 | 0.1275 GBX |
| 2023-08-15 | 0.1575 GBX |
| 2022-08-16 | 0.1650 GBX |
| 2021-08-10 | 0.1300 GBX |
| 2020-08-11 | 0.0440 GBX |
| 2019-08-13 | 0.1550 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.