EMS-CHEMIE HOLDING AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	819.00	823.00	817.50	817.50	799.34	28,916
2026-07-30	809.00	823.50	808.50	820.00	801.79	22,415
2026-07-29	800.00	808.50	790.50	808.50	790.54	20,963
2026-07-28	788.50	800.00	777.00	800.00	782.23	20,544
2026-07-27	794.00	797.00	787.50	787.50	770.01	13,428
2026-07-24	784.50	793.50	783.50	789.00	771.48	21,681
2026-07-23	780.00	795.00	775.50	784.50	767.08	23,453
2026-07-22	775.50	785.00	772.00	781.50	764.14	17,972
2026-07-21	763.50	778.00	758.50	778.00	760.72	17,101
2026-07-20	756.50	762.50	751.50	760.00	743.12	14,588
2026-07-17	758.00	761.50	751.00	760.00	743.12	15,881
2026-07-16	763.00	763.00	752.00	759.50	742.63	20,442
2026-07-15	760.00	768.50	757.00	762.50	745.57	15,196
2026-07-14	745.50	762.50	739.50	762.50	745.57	28,076
2026-07-13	724.50	747.50	724.50	747.50	730.90	26,383
2026-07-10	686.00	719.00	679.00	713.50	697.65	25,145
2026-07-09	693.50	693.50	679.00	684.50	669.30	20,805
2026-07-08	689.00	696.00	686.50	690.00	674.68	15,125
2026-07-07	691.00	696.50	690.00	692.50	677.12	11,224
2026-07-06	686.50	691.00	680.00	691.00	675.65	15,716
2026-07-03	695.50	698.50	694.00	698.00	682.50	8,741
2026-07-02	681.50	698.00	681.50	695.00	679.56	9,085
2026-07-01	696.50	698.50	678.50	687.00	671.74	17,602
2026-06-30	694.00	700.00	689.50	693.00	677.61	21,848
2026-06-29	699.50	699.50	687.50	691.50	676.14	11,543
2026-06-26	710.00	711.50	694.00	699.00	683.48	12,996
2026-06-25	708.00	714.00	705.50	711.50	695.70	8,973
2026-06-24	700.00	714.00	700.00	707.50	691.79	10,253
2026-06-23	700.00	705.50	695.50	702.00	686.41	10,317
2026-06-22	712.00	712.00	700.00	708.50	692.77	11,164
2026-06-19	702.00	713.50	702.00	710.50	694.72	25,539
2026-06-18	702.00	702.50	687.50	700.50	684.94	11,680
2026-06-17	693.50	703.50	690.00	702.50	686.90	16,237
2026-06-16	705.00	705.00	694.00	696.00	680.54	22,740
2026-06-15	706.50	716.00	703.00	703.00	687.39	12,708
2026-06-12	698.00	700.50	694.00	698.50	682.99	11,017
2026-06-11	692.00	699.00	690.00	690.00	674.68	9,770
2026-06-10	691.50	697.00	686.50	692.50	677.12	14,165
2026-06-09	690.00	695.00	689.50	691.00	675.65	15,077
2026-06-08	688.50	695.00	685.00	691.00	675.65	15,068
2026-06-05	705.00	709.50	695.50	695.50	680.05	17,654
2026-06-04	709.00	715.00	704.00	704.00	688.37	27,381
2026-06-03	710.50	714.00	702.50	714.00	698.14	21,219
2026-06-02	696.50	711.50	696.50	708.00	692.28	14,178
2026-06-01	712.00	712.00	696.00	698.00	682.50	26,316
2026-05-29	706.00	715.50	702.50	713.50	697.65	124,516
2026-05-28	694.00	706.00	694.00	704.50	688.85	18,526
2026-05-27	690.00	700.50	688.50	698.00	682.50	15,174
2026-05-26	683.50	686.00	676.50	686.00	670.76	15,992
2026-05-22	677.00	682.50	671.00	681.00	665.88	9,529
2026-05-21	670.00	677.00	666.50	670.00	655.12	18,035
2026-05-20	654.00	668.00	654.00	668.00	653.16	16,035
2026-05-19	665.00	665.00	654.50	656.50	641.92	9,948
2026-05-18	656.00	661.50	651.50	661.00	646.32	16,532
2026-05-15	674.00	675.50	652.00	658.50	643.88	15,754
2026-05-13	667.00	670.00	664.50	666.50	651.70	12,058
2026-05-12	668.50	673.50	662.00	662.50	647.79	8,988
2026-05-11	661.00	670.50	658.50	669.00	654.14	13,575
2026-05-08	665.00	667.00	661.50	661.50	646.81	9,068
2026-05-07	677.50	680.50	666.00	666.00	651.21	13,439

← NewerPage 2 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	18.4000 CHF
2025-08-12	17.2500 CHF
2024-08-13	16.0000 CHF
2023-08-15	20.0000 CHF
2022-08-16	21.0000 CHF
2021-08-10	17.0000 CHF
2020-08-11	20.0000 CHF
2019-08-13	19.7500 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.