EMS-Chemie Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-09 | 674.50 | 683.50 | 668.00 | 679.91 | 679.48 | 1,583 |
| 2022-09-08 | 667.50 | 672.00 | 660.50 | 665.89 | 665.47 | 1,053 |
| 2022-09-07 | 669.50 | 670.00 | 660.00 | 662.50 | 662.08 | 1,135 |
| 2022-09-06 | 665.00 | 676.50 | 665.00 | 673.29 | 672.87 | 2,320 |
| 2022-09-05 | 676.00 | 676.00 | 661.00 | 664.50 | 664.08 | 2,888 |
| 2022-09-02 | 673.00 | 690.00 | 673.00 | 689.00 | 688.56 | 2,195 |
| 2022-09-01 | 681.00 | 681.00 | 668.50 | 673.31 | 672.88 | 2,895 |
| 2022-08-31 | 693.00 | 700.00 | 686.00 | 693.28 | 692.84 | 5,804 |
| 2022-08-30 | 695.00 | 705.50 | 689.00 | 703.99 | 703.55 | 1,599 |
| 2022-08-26 | 710.50 | 724.00 | 694.43 | 705.97 | 705.52 | 1,723 |
| 2022-08-25 | 713.50 | 714.00 | 704.50 | 711.00 | 710.55 | 3,943 |
| 2022-08-24 | 708.50 | 709.50 | 694.50 | 709.50 | 709.05 | 14,867 |
| 2022-08-23 | 709.00 | 709.00 | 698.00 | 705.50 | 705.05 | 4,786 |
| 2022-08-22 | 725.50 | 725.50 | 711.89 | 712.00 | 711.55 | 2,078 |
| 2022-08-19 | 736.00 | 739.00 | 728.00 | 733.79 | 733.33 | 2,220 |
| 2022-08-18 | 720.00 | 734.00 | 720.00 | 727.84 | 727.38 | 3,329 |
| 2022-08-17 | 738.00 | 740.50 | 718.50 | 721.50 | 721.04 | 3,253 |
| 2022-08-16 | 744.00 | 744.00 | 731.50 | 738.01 | 737.55 | 2,355 |
| 2022-08-15 | 753.50 | 761.50 | 752.00 | 759.28 | 758.64 | 2,509 |
| 2022-08-12 | 764.00 | 766.00 | 748.49 | 759.14 | 758.49 | 1,831 |
| 2022-08-11 | 754.50 | 761.00 | 752.00 | 761.00 | 760.35 | 1,013 |
| 2022-08-10 | 734.00 | 755.00 | 727.79 | 746.36 | 745.72 | 1,249 |
| 2022-08-09 | 744.00 | 744.00 | 730.00 | 733.87 | 733.25 | 3,005 |
| 2022-08-08 | 741.50 | 745.50 | 741.50 | 743.49 | 742.86 | 749 |
| 2022-08-05 | 754.50 | 757.00 | 734.50 | 737.50 | 736.87 | 802 |
| 2022-08-04 | 741.00 | 754.50 | 741.00 | 751.51 | 750.88 | 2,578 |
| 2022-08-03 | 743.00 | 743.00 | 734.36 | 740.38 | 739.75 | 21,293 |
| 2022-08-02 | 748.00 | 748.00 | 724.50 | 741.10 | 740.47 | 826 |
| 2022-07-29 | 729.50 | 756.00 | 729.50 | 752.00 | 751.36 | 3,005 |
| 2022-07-28 | 718.50 | 729.50 | 718.50 | 729.14 | 728.52 | 1,666 |
| 2022-07-27 | 719.50 | 719.50 | 711.39 | 719.00 | 718.39 | 906 |
| 2022-07-26 | 734.00 | 735.00 | 717.00 | 717.00 | 716.39 | 1,587 |
| 2022-07-25 | 735.00 | 739.00 | 727.50 | 732.60 | 731.98 | 839 |
| 2022-07-22 | 740.07 | 740.07 | 729.91 | 735.76 | 735.14 | 875 |
| 2022-07-21 | 742.50 | 742.50 | 737.00 | 742.50 | 741.87 | 1,612 |
| 2022-07-20 | 748.50 | 754.00 | 739.00 | 744.25 | 743.61 | 1,566 |
| 2022-07-19 | 738.00 | 746.50 | 724.00 | 736.75 | 736.12 | 3,349 |
| 2022-07-18 | 715.50 | 740.00 | 715.50 | 734.03 | 733.41 | 3,729 |
| 2022-07-15 | 714.00 | 714.00 | 693.50 | 707.32 | 706.72 | 994 |
| 2022-07-14 | 700.50 | 701.00 | 686.00 | 697.00 | 696.41 | 7,916 |
| 2022-07-13 | 709.50 | 711.07 | 694.50 | 702.04 | 701.45 | 14,525 |
| 2022-07-12 | 723.00 | 724.00 | 701.00 | 713.66 | 713.06 | 2,686 |
| 2022-07-11 | 732.50 | 732.50 | 724.00 | 728.50 | 727.88 | 859 |
| 2022-07-08 | 734.00 | 741.50 | 729.00 | 737.82 | 737.19 | 2,152 |
| 2022-07-07 | 728.00 | 737.50 | 728.00 | 732.54 | 731.91 | 3,378 |
| 2022-07-06 | 708.50 | 727.00 | 701.63 | 721.32 | 720.71 | 1,574 |
| 2022-07-05 | 728.00 | 728.00 | 700.00 | 703.00 | 702.40 | 788 |
| 2022-07-04 | 726.50 | 726.50 | 721.00 | 723.83 | 723.21 | 1,023 |
| 2022-07-01 | 712.50 | 719.50 | 699.00 | 716.00 | 715.39 | 1,010 |
| 2022-06-30 | 700.50 | 710.50 | 692.50 | 710.50 | 709.90 | 1,586 |
| 2022-06-29 | 713.00 | 713.00 | 699.50 | 706.10 | 705.50 | 3,599 |
| 2022-06-28 | 724.00 | 729.50 | 715.00 | 718.06 | 717.45 | 1,956 |
| 2022-06-27 | 735.00 | 735.00 | 718.00 | 724.00 | 723.38 | 1,279 |
| 2022-06-24 | 705.00 | 726.00 | 705.00 | 722.02 | 721.41 | 1,448 |
| 2022-06-23 | 701.50 | 704.50 | 691.50 | 699.76 | 699.17 | 4,765 |
| 2022-06-22 | 694.00 | 701.00 | 682.00 | 694.49 | 693.90 | 2,688 |
| 2022-06-21 | 701.50 | 706.50 | 695.00 | 700.50 | 699.90 | 1,557 |
| 2022-06-20 | 689.00 | 699.00 | 685.50 | 689.13 | 688.54 | 10,156 |
| 2022-06-17 | 705.50 | 705.50 | 683.50 | 695.72 | 695.13 | 5,058 |
| 2022-06-16 | 713.50 | 716.50 | 684.50 | 695.40 | 694.80 | 3,742 |
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.