EMS-Chemie Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-15 | 716.50 | 732.00 | 710.00 | 729.33 | 728.71 | 1,973 |
| 2022-06-14 | 746.50 | 751.42 | 717.00 | 725.88 | 725.27 | 2,090 |
| 2022-06-13 | 761.50 | 761.50 | 740.00 | 754.11 | 753.47 | 1,879 |
| 2022-06-10 | 776.00 | 776.00 | 756.00 | 765.50 | 764.85 | 1,566 |
| 2022-06-09 | 775.00 | 782.00 | 771.50 | 779.07 | 778.41 | 3,792 |
| 2022-06-08 | 784.50 | 786.00 | 771.50 | 779.92 | 779.26 | 3,123 |
| 2022-06-07 | 796.00 | 796.00 | 777.50 | 786.37 | 785.70 | 1,983 |
| 2022-06-01 | 827.50 | 828.00 | 806.92 | 819.02 | 818.33 | 744 |
| 2022-05-31 | 824.50 | 829.00 | 819.00 | 821.12 | 820.43 | 7,294 |
| 2022-05-30 | 824.50 | 831.50 | 815.50 | 824.88 | 824.17 | 6,869 |
| 2022-05-27 | 794.50 | 807.00 | 787.00 | 800.42 | 799.74 | 2,459 |
| 2022-05-25 | 790.50 | 795.00 | 777.82 | 777.82 | 777.16 | 3,157 |
| 2022-05-24 | 795.50 | 802.00 | 788.46 | 800.00 | 799.32 | 1,338 |
| 2022-05-23 | 814.50 | 814.50 | 802.00 | 808.21 | 807.53 | 828 |
| 2022-05-20 | 807.00 | 809.50 | 795.50 | 803.54 | 802.86 | 4,570 |
| 2022-05-19 | 804.00 | 804.00 | 770.00 | 789.39 | 788.72 | 1,633 |
| 2022-05-18 | 828.50 | 830.00 | 808.50 | 819.43 | 818.73 | 757 |
| 2022-05-17 | 830.50 | 830.50 | 817.00 | 827.49 | 826.79 | 3,419 |
| 2022-05-16 | 820.50 | 820.50 | 811.00 | 815.84 | 815.15 | 1,779 |
| 2022-05-13 | 820.00 | 820.00 | 807.00 | 810.30 | 809.61 | 1,094 |
| 2022-05-12 | 805.00 | 805.00 | 779.00 | 790.19 | 789.52 | 2,259 |
| 2022-05-11 | 817.00 | 817.00 | 801.50 | 807.20 | 806.52 | 1,637 |
| 2022-05-10 | 804.00 | 831.00 | 804.00 | 808.00 | 807.31 | 2,441 |
| 2022-05-09 | 830.00 | 830.00 | 799.96 | 800.12 | 799.44 | 2,386 |
| 2022-05-06 | 855.00 | 859.50 | 831.40 | 841.63 | 840.91 | 972 |
| 2022-05-05 | 871.50 | 886.50 | 857.41 | 879.00 | 878.25 | 2,088 |
| 2022-05-04 | 851.00 | 863.50 | 845.00 | 853.11 | 852.38 | 5,482 |
| 2022-05-03 | 862.50 | 863.00 | 848.00 | 856.00 | 855.27 | 2,536 |
| 2022-04-29 | 884.00 | 885.00 | 873.50 | 876.37 | 875.62 | 2,128 |
| 2022-04-28 | 866.50 | 883.00 | 863.00 | 869.94 | 869.20 | 5,089 |
| 2022-04-27 | 837.50 | 873.50 | 834.00 | 870.00 | 869.26 | 4,474 |
| 2022-04-26 | 861.00 | 861.00 | 838.46 | 850.48 | 849.75 | 1,466 |
| 2022-04-25 | 857.50 | 857.50 | 850.00 | 854.75 | 854.02 | 1,044 |
| 2022-04-22 | 878.50 | 884.00 | 863.50 | 877.86 | 877.11 | 3,014 |
| 2022-04-21 | 881.00 | 886.00 | 871.50 | 878.50 | 877.75 | 3,015 |
| 2022-04-20 | 861.50 | 871.00 | 859.50 | 869.50 | 868.76 | 2,687 |
| 2022-04-19 | 872.50 | 872.50 | 853.00 | 872.50 | 871.76 | 1,618 |
| 2022-04-14 | 864.50 | 878.50 | 858.50 | 869.50 | 868.76 | 2,436 |
| 2022-04-13 | 865.91 | 865.91 | 848.50 | 860.00 | 859.27 | 1,811 |
| 2022-04-12 | 865.00 | 865.00 | 846.00 | 863.50 | 862.77 | 4,341 |
| 2022-04-11 | 859.00 | 859.00 | 847.50 | 847.50 | 846.78 | 2,328 |
| 2022-04-08 | 865.50 | 865.50 | 842.00 | 851.00 | 850.28 | 3,650 |
| 2022-04-07 | 847.00 | 864.00 | 845.50 | 859.00 | 858.27 | 2,592 |
| 2022-04-06 | 875.50 | 877.00 | 840.50 | 843.13 | 842.41 | 2,470 |
| 2022-04-05 | 895.00 | 901.50 | 871.50 | 896.33 | 895.57 | 20,953 |
| 2022-04-04 | 889.00 | 896.50 | 886.86 | 889.00 | 888.24 | 1,027 |
| 2022-04-01 | 900.50 | 905.00 | 890.00 | 892.50 | 891.74 | 1,513 |
| 2022-03-31 | 902.50 | 906.00 | 900.00 | 901.76 | 900.99 | 2,373 |
| 2022-03-30 | 907.50 | 918.00 | 893.00 | 902.00 | 901.23 | 2,379 |
| 2022-03-29 | 904.50 | 921.50 | 904.50 | 916.92 | 916.14 | 4,075 |
| 2022-03-28 | 896.00 | 909.50 | 896.00 | 903.51 | 902.75 | 1,524 |
| 2022-03-25 | 902.50 | 906.50 | 889.00 | 894.73 | 893.97 | 1,044 |
| 2022-03-24 | 922.50 | 923.00 | 904.50 | 913.38 | 912.60 | 884 |
| 2022-03-23 | 917.50 | 923.50 | 907.50 | 917.00 | 916.22 | 2,137 |
| 2022-03-22 | 914.00 | 914.00 | 908.00 | 911.80 | 911.02 | 1,770 |
| 2022-03-21 | 907.50 | 916.00 | 901.50 | 911.01 | 910.24 | 1,513 |
| 2022-03-18 | 880.00 | 905.50 | 877.00 | 904.22 | 903.45 | 28,935 |
| 2022-03-17 | 880.00 | 883.00 | 868.50 | 876.00 | 875.26 | 2,290 |
| 2022-03-16 | 860.00 | 872.50 | 848.00 | 864.50 | 863.77 | 2,231 |
| 2022-03-15 | 839.00 | 839.00 | 826.00 | 832.42 | 831.71 | 3,505 |
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.