EMS-Chemie Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 675.50 | 675.50 | 660.50 | 665.63 | 665.21 | 1,420 |
| 2022-12-02 | 667.50 | 679.00 | 664.00 | 664.00 | 663.58 | 1,002 |
| 2022-12-01 | 664.50 | 677.50 | 664.50 | 664.50 | 664.08 | 487 |
| 2022-11-30 | 648.00 | 653.50 | 646.50 | 648.76 | 648.35 | 12,205 |
| 2022-11-29 | 654.00 | 657.50 | 642.50 | 648.88 | 648.47 | 2,711 |
| 2022-11-28 | 668.50 | 669.00 | 658.00 | 658.72 | 658.30 | 1,084 |
| 2022-11-25 | 670.50 | 674.00 | 666.50 | 668.50 | 668.08 | 469 |
| 2022-11-24 | 662.50 | 677.50 | 660.50 | 669.57 | 669.14 | 7,535 |
| 2022-11-23 | 652.00 | 662.00 | 633.50 | 660.00 | 659.58 | 3,494 |
| 2022-11-22 | 665.00 | 665.00 | 655.00 | 664.37 | 663.95 | 7,063 |
| 2022-11-21 | 671.00 | 671.00 | 652.00 | 664.92 | 664.50 | 5,168 |
| 2022-11-18 | 669.50 | 682.00 | 664.35 | 674.50 | 674.07 | 1,341 |
| 2022-11-17 | 680.00 | 680.00 | 667.00 | 669.00 | 668.58 | 1,120 |
| 2022-11-16 | 694.00 | 694.00 | 668.00 | 694.00 | 693.56 | 1,843 |
| 2022-11-15 | 697.00 | 703.50 | 691.00 | 699.00 | 698.56 | 3,594 |
| 2022-11-14 | 701.50 | 704.50 | 694.00 | 694.50 | 694.06 | 3,072 |
| 2022-11-11 | 690.00 | 708.00 | 690.00 | 702.50 | 702.06 | 2,528 |
| 2022-11-10 | 648.00 | 687.50 | 640.50 | 645.00 | 644.59 | 2,476 |
| 2022-11-09 | 643.00 | 653.00 | 640.00 | 648.50 | 648.09 | 2,363 |
| 2022-11-08 | 622.50 | 643.50 | 622.50 | 626.00 | 625.60 | 2,697 |
| 2022-11-07 | 622.50 | 628.50 | 618.50 | 627.41 | 627.01 | 1,494 |
| 2022-11-04 | 610.00 | 626.00 | 610.00 | 622.50 | 622.11 | 1,739 |
| 2022-11-03 | 606.00 | 613.00 | 602.50 | 607.50 | 607.12 | 1,396 |
| 2022-11-02 | 619.00 | 624.00 | 613.50 | 621.00 | 620.61 | 2,290 |
| 2022-11-01 | 629.50 | 639.50 | 617.00 | 617.44 | 617.05 | 4,923 |
| 2022-10-31 | 646.00 | 646.00 | 624.00 | 629.50 | 629.10 | 4,367 |
| 2022-10-28 | 655.50 | 655.50 | 642.50 | 650.00 | 649.59 | 1,580 |
| 2022-10-27 | 660.50 | 663.50 | 647.50 | 656.05 | 655.63 | 5,173 |
| 2022-10-26 | 659.00 | 665.00 | 651.00 | 663.53 | 663.11 | 4,974 |
| 2022-10-25 | 660.50 | 666.50 | 647.50 | 655.11 | 654.69 | 4,578 |
| 2022-10-24 | 650.00 | 663.50 | 647.50 | 656.12 | 655.71 | 6,138 |
| 2022-10-21 | 649.00 | 651.00 | 636.50 | 645.29 | 644.88 | 798 |
| 2022-10-20 | 650.00 | 654.00 | 639.00 | 649.90 | 649.49 | 853 |
| 2022-10-19 | 659.00 | 659.00 | 645.00 | 649.00 | 648.59 | 6,706 |
| 2022-10-18 | 659.00 | 674.00 | 652.00 | 667.00 | 666.58 | 2,578 |
| 2022-10-17 | 634.50 | 649.50 | 625.00 | 644.50 | 644.09 | 2,193 |
| 2022-10-14 | 640.00 | 647.00 | 632.50 | 634.50 | 634.10 | 1,615 |
| 2022-10-13 | 623.50 | 628.00 | 601.00 | 627.91 | 627.51 | 2,504 |
| 2022-10-12 | 626.00 | 633.00 | 626.00 | 627.50 | 627.10 | 9,300 |
| 2022-10-11 | 633.00 | 633.00 | 613.50 | 633.00 | 632.60 | 17,410 |
| 2022-10-10 | 629.50 | 643.50 | 629.50 | 635.40 | 635.00 | 5,490 |
| 2022-10-07 | 652.50 | 652.50 | 637.00 | 638.00 | 637.60 | 3,245 |
| 2022-10-06 | 661.50 | 669.00 | 651.00 | 666.50 | 666.08 | 918 |
| 2022-10-05 | 668.50 | 669.50 | 658.00 | 662.00 | 661.58 | 3,124 |
| 2022-10-04 | 657.00 | 667.50 | 647.50 | 667.50 | 667.08 | 4,726 |
| 2022-10-03 | 628.50 | 641.00 | 621.00 | 638.00 | 637.60 | 30,410 |
| 2022-09-30 | 612.00 | 631.50 | 612.00 | 627.83 | 627.44 | 3,835 |
| 2022-09-29 | 617.00 | 619.00 | 601.50 | 607.51 | 607.13 | 2,846 |
| 2022-09-28 | 610.00 | 618.50 | 592.00 | 618.50 | 618.11 | 4,215 |
| 2022-09-27 | 619.00 | 619.50 | 604.50 | 609.91 | 609.52 | 11,144 |
| 2022-09-26 | 603.00 | 615.00 | 603.00 | 608.85 | 608.47 | 5,364 |
| 2022-09-23 | 605.00 | 616.00 | 599.50 | 604.92 | 604.53 | 2,707 |
| 2022-09-22 | 615.00 | 624.50 | 609.00 | 610.00 | 609.61 | 1,537 |
| 2022-09-21 | 615.00 | 626.00 | 613.00 | 621.38 | 620.98 | 10,464 |
| 2022-09-20 | 623.50 | 634.00 | 617.00 | 620.25 | 619.86 | 18,215 |
| 2022-09-16 | 622.50 | 624.00 | 614.50 | 615.00 | 614.61 | 3,771 |
| 2022-09-15 | 643.00 | 649.50 | 628.50 | 630.00 | 629.60 | 4,589 |
| 2022-09-14 | 654.00 | 657.50 | 637.00 | 640.34 | 639.93 | 6,277 |
| 2022-09-13 | 696.50 | 696.50 | 657.50 | 657.50 | 657.08 | 1,462 |
| 2022-09-12 | 683.50 | 690.50 | 683.50 | 688.05 | 687.61 | 999 |
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.