EMS-Chemie Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-14 | 858.49 | 858.49 | 842.50 | 843.50 | 842.78 | 3,164 |
| 2022-03-11 | 850.00 | 854.50 | 834.50 | 845.00 | 844.28 | 1,928 |
| 2022-03-10 | 845.00 | 855.00 | 837.50 | 844.27 | 843.56 | 1,235 |
| 2022-03-09 | 825.00 | 846.50 | 819.83 | 819.83 | 819.14 | 2,430 |
| 2022-03-08 | 830.00 | 851.00 | 808.96 | 822.78 | 822.08 | 4,331 |
| 2022-03-07 | 820.00 | 847.50 | 800.50 | 838.29 | 837.58 | 1,928 |
| 2022-03-04 | 865.00 | 865.00 | 836.50 | 844.26 | 843.54 | 3,070 |
| 2022-03-03 | 902.50 | 907.00 | 866.50 | 876.99 | 876.25 | 3,077 |
| 2022-03-02 | 885.00 | 909.50 | 885.00 | 901.75 | 900.98 | 14,926 |
| 2022-03-01 | 890.00 | 904.00 | 890.00 | 896.58 | 895.82 | 8,533 |
| 2022-02-28 | 902.50 | 915.00 | 895.00 | 908.50 | 907.73 | 9,045 |
| 2022-02-25 | 890.00 | 916.50 | 885.00 | 888.00 | 887.25 | 1,145 |
| 2022-02-24 | 890.00 | 904.00 | 878.00 | 888.06 | 887.31 | 6,979 |
| 2022-02-23 | 912.50 | 936.00 | 912.50 | 915.50 | 914.72 | 1,352 |
| 2022-02-22 | 895.50 | 918.00 | 895.50 | 905.00 | 904.23 | 1,450 |
| 2022-02-21 | 922.50 | 927.00 | 910.71 | 918.97 | 918.19 | 1,272 |
| 2022-02-18 | 937.50 | 938.00 | 920.95 | 927.26 | 926.47 | 1,182 |
| 2022-02-17 | 947.50 | 953.90 | 935.50 | 938.50 | 937.70 | 1,548 |
| 2022-02-16 | 937.50 | 951.50 | 935.00 | 943.40 | 942.60 | 6,602 |
| 2022-02-15 | 912.50 | 934.50 | 903.00 | 915.00 | 914.22 | 5,041 |
| 2022-02-14 | 923.50 | 923.50 | 902.00 | 914.28 | 913.50 | 2,886 |
| 2022-02-11 | 942.50 | 964.00 | 931.50 | 937.51 | 936.71 | 2,389 |
| 2022-02-10 | 921.00 | 938.00 | 921.00 | 932.50 | 931.71 | 3,751 |
| 2022-02-09 | 917.50 | 932.50 | 914.00 | 927.36 | 926.57 | 4,974 |
| 2022-02-08 | 932.50 | 936.00 | 906.50 | 913.78 | 913.01 | 3,455 |
| 2022-02-07 | 939.50 | 939.50 | 931.00 | 934.50 | 933.71 | 979 |
| 2022-02-04 | 933.45 | 946.50 | 933.45 | 937.35 | 936.55 | 1,336 |
| 2022-02-03 | 952.50 | 952.50 | 936.45 | 936.50 | 935.70 | 2,130 |
| 2022-02-02 | 939.00 | 957.00 | 939.00 | 951.50 | 950.69 | 4,417 |
| 2022-02-01 | 947.50 | 948.00 | 932.50 | 937.50 | 936.70 | 1,148 |
| 2022-01-31 | 929.50 | 936.50 | 929.50 | 932.48 | 931.69 | 1,180 |
| 2022-01-28 | 922.00 | 922.00 | 905.00 | 915.50 | 914.72 | 1,179 |
| 2022-01-27 | 917.50 | 924.00 | 901.43 | 922.50 | 921.72 | 2,777 |
| 2022-01-26 | 915.50 | 927.00 | 915.50 | 923.00 | 922.22 | 1,047 |
| 2022-01-25 | 902.50 | 914.50 | 899.00 | 910.00 | 909.23 | 2,523 |
| 2022-01-24 | 938.00 | 938.00 | 894.50 | 934.50 | 933.71 | 5,252 |
| 2022-01-21 | 962.50 | 965.00 | 940.00 | 963.50 | 962.68 | 2,705 |
| 2022-01-20 | 972.50 | 978.50 | 962.00 | 972.29 | 971.46 | 2,655 |
| 2022-01-19 | 959.50 | 991.00 | 959.50 | 976.06 | 975.23 | 6,818 |
| 2022-01-18 | 977.50 | 977.50 | 965.00 | 967.84 | 967.02 | 5,362 |
| 2022-01-17 | 960.00 | 982.00 | 960.00 | 976.14 | 975.31 | 2,148 |
| 2022-01-14 | 978.50 | 978.50 | 953.97 | 958.50 | 957.69 | 3,184 |
| 2022-01-13 | 990.00 | 995.50 | 985.00 | 989.55 | 988.71 | 7,081 |
| 2022-01-12 | 981.50 | 998.50 | 981.50 | 993.85 | 993.01 | 4,364 |
| 2022-01-11 | 980.00 | 995.50 | 978.50 | 995.50 | 994.65 | 2,374 |
| 2022-01-10 | 1,017.50 | 1,022.00 | 960.00 | 969.50 | 968.68 | 3,215 |
| 2022-01-07 | 1,008.00 | 1,026.00 | 1,008.00 | 1,018.00 | 1,017.13 | 1,711 |
| 2022-01-06 | 1,029.00 | 1,029.00 | 1,014.00 | 1,019.91 | 1,019.05 | 1,460 |
| 2022-01-05 | 1,031.00 | 1,047.00 | 1,031.00 | 1,039.41 | 1,038.52 | 2,330 |
| 2022-01-04 | 1,035.00 | 1,038.00 | 1,021.00 | 1,031.60 | 1,030.73 | 1,906 |
| 2021-12-30 | 1,025.00 | 1,033.00 | 1,021.00 | 1,030.92 | 1,030.05 | 1,335 |
| 2021-12-29 | 1,025.00 | 1,035.00 | 1,024.99 | 1,030.00 | 1,029.12 | 1,889 |
| 2021-12-23 | 999.00 | 1,007.00 | 999.00 | 1,002.00 | 1,001.15 | 548 |
| 2021-12-22 | 997.50 | 1,004.58 | 986.00 | 1,001.00 | 1,000.15 | 2,381 |
| 2021-12-21 | 997.50 | 1,006.00 | 997.00 | 1,001.00 | 1,000.15 | 2,946 |
| 2021-12-20 | 987.50 | 998.00 | 986.50 | 993.63 | 992.78 | 1,433 |
| 2021-12-17 | 1,024.00 | 1,024.00 | 1,009.00 | 1,012.20 | 1,011.34 | 3,834 |
| 2021-12-16 | 1,007.50 | 1,027.00 | 1,006.00 | 1,022.39 | 1,021.52 | 2,753 |
| 2021-12-15 | 982.50 | 1,004.00 | 982.50 | 994.90 | 994.06 | 2,731 |
| 2021-12-14 | 953.50 | 987.00 | 953.50 | 977.87 | 977.04 | 3,478 |
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.