EMS-Chemie Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 876.25 | 881.50 | 858.50 | 881.50 | 881.50 | 2 |
| 2026-10-15 | 864.00 | 882.00 | 859.75 | 882.00 | 882.00 | 6,766 |
| 2026-10-14 | 868.00 | 869.50 | 864.50 | 868.00 | 868.00 | 314 |
| 2026-10-13 | 862.50 | 870.50 | 859.00 | 867.00 | 867.00 | 15,268 |
| 2026-10-12 | 860.50 | 866.00 | 852.50 | 859.00 | 859.00 | 5,363 |
| 2026-10-09 | 849.50 | 869.00 | 849.50 | 869.00 | 869.00 | 157 |
| 2026-10-08 | 837.75 | 848.00 | 835.00 | 838.75 | 838.75 | 12,343 |
| 2026-10-07 | 832.50 | 839.75 | 832.50 | 836.75 | 836.75 | 369 |
| 2026-10-06 | 834.00 | 842.50 | 834.00 | 839.50 | 839.50 | 717 |
| 2026-10-05 | 832.25 | 837.00 | 830.00 | 834.00 | 834.00 | 631 |
| 2026-10-02 | 821.00 | 833.00 | 821.00 | 822.50 | 822.50 | 6,626 |
| 2026-10-01 | 812.75 | 825.50 | 812.00 | 824.50 | 824.50 | 834 |
| 2026-09-30 | 823.50 | 828.00 | 819.50 | 824.00 | 824.00 | 10,629 |
| 2026-09-29 | 825.00 | 832.00 | 821.00 | 824.00 | 824.00 | 147 |
| 2026-09-28 | 821.50 | 830.00 | 818.00 | 820.50 | 820.50 | 3,532 |
| 2026-09-25 | 824.50 | 827.00 | 817.00 | 824.00 | 824.00 | 139 |
| 2026-09-24 | 828.50 | 834.75 | 822.50 | 828.50 | 828.50 | 556 |
| 2026-09-23 | 831.75 | 835.75 | 828.50 | 835.75 | 835.75 | 926 |
| 2026-09-22 | 811.25 | 834.00 | 804.00 | 834.00 | 834.00 | 354 |
| 2026-09-21 | 800.00 | 816.75 | 797.00 | 815.00 | 815.00 | 490 |
| 2026-09-18 | 804.00 | 804.15 | 794.25 | 801.00 | 801.00 | 1,480 |
Page 1 of 1 · 21 trading days
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.