Cembra Money Bank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 77.300 | 77.950 | 77.200 | 77.450 | 70.803 | 1,485 |
| 2024-08-21 | 76.450 | 77.250 | 76.450 | 77.100 | 70.483 | 2,175 |
| 2024-08-20 | 77.300 | 77.300 | 76.300 | 76.600 | 70.026 | 672 |
| 2024-08-19 | 77.100 | 77.300 | 77.000 | 77.300 | 70.666 | 135 |
| 2024-08-16 | 76.900 | 77.050 | 76.350 | 76.950 | 70.346 | 455 |
| 2024-08-15 | 76.300 | 77.000 | 76.300 | 76.700 | 70.118 | 1,347 |
| 2024-08-14 | 76.200 | 76.400 | 75.750 | 76.350 | 69.798 | 2,253 |
| 2024-08-13 | 76.450 | 76.450 | 75.600 | 76.300 | 69.752 | 532 |
| 2024-08-12 | 76.150 | 76.150 | 75.850 | 75.850 | 69.341 | 819 |
| 2024-08-09 | 75.900 | 76.450 | 75.900 | 75.900 | 69.386 | 1,230 |
| 2024-08-08 | 75.050 | 75.900 | 74.750 | 75.900 | 69.386 | 1,263 |
| 2024-08-07 | 74.550 | 75.900 | 74.350 | 75.725 | 69.226 | 58,685 |
| 2024-08-06 | 74.300 | 74.600 | 73.700 | 73.700 | 67.375 | 980 |
| 2024-08-05 | 73.950 | 73.950 | 72.650 | 73.300 | 67.010 | 2,402 |
| 2024-08-02 | 76.400 | 76.400 | 75.350 | 75.350 | 68.884 | 1,606 |
| 2024-07-31 | 77.000 | 77.000 | 76.250 | 76.750 | 70.163 | 1,145 |
| 2024-07-30 | 76.650 | 77.200 | 76.650 | 77.100 | 70.483 | 1,276 |
| 2024-07-29 | 75.450 | 76.550 | 75.200 | 76.330 | 69.780 | 1,353 |
| 2024-07-26 | 75.050 | 75.500 | 74.750 | 75.050 | 68.609 | 1,705 |
| 2024-07-25 | 75.350 | 75.700 | 74.900 | 74.900 | 68.472 | 12,884 |
| 2024-07-24 | 77.150 | 77.700 | 73.850 | 76.500 | 69.935 | 437 |
| 2024-07-23 | 78.500 | 78.750 | 78.150 | 78.707 | 71.953 | 1,492 |
| 2024-07-22 | 77.900 | 78.350 | 77.900 | 78.150 | 71.443 | 53,434 |
| 2024-07-19 | 77.050 | 77.750 | 76.450 | 77.550 | 70.895 | 1,034 |
| 2024-07-18 | 76.500 | 77.500 | 76.500 | 77.450 | 70.803 | 356 |
| 2024-07-17 | 77.300 | 77.300 | 76.600 | 77.150 | 70.529 | 2,345 |
| 2024-07-16 | 77.700 | 77.850 | 77.100 | 77.150 | 70.529 | 752 |
| 2024-07-15 | 78.000 | 78.000 | 76.900 | 77.400 | 70.758 | 1,893 |
| 2024-07-12 | 78.450 | 79.000 | 77.500 | 77.750 | 71.078 | 1,540 |
| 2024-07-11 | 78.450 | 78.500 | 77.450 | 78.450 | 71.718 | 1,950 |
| 2024-07-10 | 78.050 | 78.300 | 77.400 | 78.050 | 71.352 | 2,956 |
| 2024-07-09 | 77.400 | 78.500 | 77.400 | 78.300 | 71.580 | 2,966 |
| 2024-07-08 | 76.800 | 77.400 | 76.500 | 77.250 | 70.621 | 9,907 |
| 2024-07-05 | 77.700 | 77.700 | 76.200 | 76.450 | 69.889 | 1,817 |
| 2024-07-04 | 78.100 | 78.100 | 77.600 | 77.652 | 70.988 | 764 |
| 2024-07-03 | 77.250 | 78.150 | 77.250 | 78.000 | 71.306 | 2,037 |
| 2024-07-02 | 77.500 | 77.750 | 77.100 | 77.100 | 70.483 | 878 |
| 2024-07-01 | 77.100 | 77.800 | 76.800 | 77.200 | 70.575 | 781 |
| 2024-06-28 | 76.650 | 76.900 | 76.150 | 76.725 | 70.141 | 2,384 |
| 2024-06-27 | 76.450 | 77.300 | 76.350 | 77.300 | 70.666 | 1,679 |
| 2024-06-26 | 77.150 | 77.150 | 76.950 | 77.000 | 70.392 | 60 |
| 2024-06-25 | 78.200 | 78.200 | 77.650 | 77.650 | 70.986 | 557 |
| 2024-06-24 | 77.450 | 78.150 | 77.200 | 77.775 | 71.101 | 2,605 |
| 2024-06-21 | 76.900 | 78.050 | 76.750 | 77.750 | 71.078 | 3,009 |
| 2024-06-20 | 77.900 | 78.100 | 77.150 | 77.900 | 71.215 | 1,233 |
| 2024-06-19 | 77.000 | 77.700 | 77.000 | 77.700 | 71.032 | 579 |
| 2024-06-18 | 76.750 | 77.150 | 76.300 | 76.841 | 70.246 | 2,528 |
| 2024-06-17 | 75.800 | 76.600 | 75.600 | 76.400 | 69.844 | 1,997 |
| 2024-06-14 | 75.100 | 75.650 | 75.100 | 75.500 | 69.021 | 1,296 |
| 2024-06-13 | 75.350 | 75.450 | 74.650 | 75.250 | 68.792 | 2,635 |
| 2024-06-12 | 74.300 | 75.450 | 74.300 | 75.350 | 68.884 | 622 |
| 2024-06-11 | 74.550 | 74.950 | 73.900 | 74.350 | 67.969 | 3,107 |
| 2024-06-10 | 73.850 | 74.800 | 73.850 | 74.600 | 68.198 | 1,615 |
| 2024-06-07 | 74.950 | 74.950 | 74.100 | 74.150 | 67.787 | 465 |
| 2024-06-06 | 73.600 | 74.700 | 73.600 | 74.700 | 68.289 | 1,099 |
| 2024-06-05 | 71.550 | 73.550 | 71.550 | 73.400 | 67.101 | 289 |
| 2024-06-04 | 71.600 | 72.450 | 71.600 | 72.200 | 66.004 | 5,557 |
| 2024-06-03 | 73.000 | 73.000 | 71.400 | 71.650 | 65.501 | 982 |
| 2024-05-31 | 72.500 | 73.100 | 72.500 | 73.100 | 66.827 | 1,576 |
| 2024-05-30 | 70.600 | 72.400 | 70.600 | 72.300 | 66.095 | 1,725 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 4.6000 CHF |
| 2025-04-28 | 4.2500 CHF |
| 2024-04-26 | 4.0000 CHF |
| 2023-04-25 | 3.9500 CHF |
| 2022-04-25 | 3.8500 CHF |
| 2021-04-26 | 3.7500 CHF |
| 2020-04-20 | 3.7500 CHF |
| 2019-04-23 | 3.7500 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.