DSM-Firmenich AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 107.00 | 109.75 | 106.55 | 106.55 | 106.55 | 568,810 |
| 2026-10-15 | 104.25 | 108.58 | 104.10 | 107.45 | 107.45 | 208,906 |
| 2026-10-14 | 103.75 | 105.13 | 103.60 | 104.30 | 104.30 | 44,630 |
| 2026-10-13 | 102.35 | 103.78 | 101.70 | 103.30 | 103.30 | 72,784 |
| 2026-10-12 | 100.05 | 100.50 | 99.450 | 99.860 | 99.860 | 19,375 |
| 2026-10-09 | 98.860 | 100.73 | 98.860 | 100.50 | 100.50 | 159,472 |
| 2026-10-08 | 98.760 | 98.760 | 97.060 | 98.120 | 98.120 | 20,815 |
| 2026-10-07 | 99.700 | 100.35 | 99.160 | 99.980 | 99.980 | 19,090 |
| 2026-10-06 | 98.450 | 100.43 | 98.320 | 99.690 | 99.690 | 26,527 |
| 2026-10-05 | 96.250 | 97.840 | 96.200 | 97.300 | 97.300 | 55,584 |
| 2026-10-02 | 94.660 | 96.220 | 93.810 | 96.000 | 96.000 | 119,116 |
| 2026-10-01 | 97.220 | 97.340 | 95.540 | 96.261 | 96.261 | 60,163 |
| 2026-09-30 | 98.020 | 98.920 | 97.580 | 97.980 | 97.980 | 28,138 |
| 2026-09-29 | 99.140 | 99.140 | 97.820 | 98.301 | 98.301 | 27,925 |
| 2026-09-28 | 97.970 | 99.300 | 97.800 | 98.960 | 98.960 | 50,082 |
| 2026-09-25 | 98.360 | 99.280 | 97.220 | 97.720 | 97.720 | 30,040 |
| 2026-09-24 | 96.160 | 98.520 | 95.880 | 96.500 | 96.500 | 68,390 |
| 2026-09-23 | 97.300 | 97.320 | 95.240 | 95.640 | 95.640 | 71,032 |
Page 1 of 1 · 18 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 0.0086 GBX |
| 2025-05-08 | 0.0106 GBX |
| 2024-05-09 | 0.0157 GBX |
| 2023-07-03 | 0.0160 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.