Cembra Money Bank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 70.600 | 72.400 | 70.600 | 72.300 | 66.095 | 1,725 |
| 2024-05-29 | 72.250 | 72.250 | 70.800 | 71.200 | 65.090 | 805 |
| 2024-05-28 | 71.350 | 71.500 | 71.100 | 71.150 | 65.044 | 1,280 |
| 2024-05-24 | 71.300 | 71.450 | 71.000 | 71.150 | 65.044 | 1,185 |
| 2024-05-23 | 71.600 | 72.200 | 71.350 | 71.550 | 65.410 | 4,223 |
| 2024-05-22 | 71.850 | 72.200 | 71.250 | 71.475 | 65.341 | 3,362 |
| 2024-05-21 | 72.000 | 72.100 | 71.300 | 72.100 | 65.913 | 1,457 |
| 2024-05-17 | 71.050 | 71.950 | 70.900 | 71.950 | 65.775 | 1,090 |
| 2024-05-16 | 70.950 | 71.450 | 70.300 | 71.300 | 65.181 | 2,881 |
| 2024-05-15 | 71.250 | 72.400 | 71.200 | 71.425 | 65.295 | 263 |
| 2024-05-14 | 71.600 | 72.200 | 71.500 | 71.850 | 65.684 | 402 |
| 2024-05-13 | 72.250 | 72.250 | 71.150 | 71.175 | 65.067 | 1,042 |
| 2024-05-10 | 70.100 | 72.350 | 70.050 | 71.700 | 65.547 | 268,667 |
| 2024-05-08 | 73.450 | 73.450 | 69.900 | 70.344 | 64.307 | 14,624 |
| 2024-05-07 | 73.000 | 73.450 | 72.700 | 73.300 | 67.010 | 3,504 |
| 2024-05-03 | 70.650 | 70.950 | 70.400 | 70.600 | 64.541 | 342 |
| 2024-05-02 | 70.950 | 70.950 | 69.700 | 70.291 | 64.259 | 540 |
| 2024-04-30 | 70.600 | 70.950 | 69.900 | 70.425 | 64.381 | 2,603 |
| 2024-04-29 | 71.000 | 72.350 | 70.750 | 71.075 | 64.976 | 3,266 |
| 2024-04-26 | 69.950 | 72.100 | 69.550 | 71.649 | 65.500 | 24,695 |
| 2024-04-25 | 75.050 | 75.050 | 73.950 | 73.950 | 63.947 | 7,085 |
| 2024-04-24 | 75.350 | 75.350 | 74.450 | 74.950 | 64.812 | 12,725 |
| 2024-04-23 | 74.100 | 74.750 | 73.950 | 74.400 | 64.336 | 7,126 |
| 2024-04-22 | 74.300 | 74.800 | 73.450 | 73.950 | 63.947 | 4,029 |
| 2024-04-19 | 74.050 | 74.200 | 72.850 | 73.884 | 63.890 | 29,943 |
| 2024-04-18 | 73.900 | 74.600 | 73.650 | 74.487 | 64.411 | 6,270 |
| 2024-04-17 | 73.800 | 74.508 | 73.599 | 73.850 | 63.861 | 19,016 |
| 2024-04-16 | 74.400 | 74.700 | 73.800 | 73.850 | 63.861 | 2,878 |
| 2024-04-15 | 74.500 | 75.100 | 73.850 | 74.692 | 64.589 | 12,910 |
| 2024-04-12 | 74.150 | 74.450 | 73.835 | 74.077 | 64.057 | 13,976 |
| 2024-04-11 | 74.050 | 74.109 | 73.100 | 73.507 | 63.564 | 24,075 |
| 2024-04-10 | 73.900 | 74.150 | 73.250 | 73.867 | 63.876 | 119,005 |
| 2024-04-09 | 73.950 | 73.950 | 73.300 | 73.584 | 63.631 | 1,982 |
| 2024-04-08 | 74.050 | 74.050 | 73.600 | 73.800 | 63.817 | 8,758 |
| 2024-04-05 | 73.350 | 74.450 | 73.350 | 73.857 | 63.866 | 12,865 |
| 2024-04-04 | 75.150 | 75.250 | 73.999 | 74.315 | 64.263 | 9,417 |
| 2024-04-03 | 75.600 | 75.600 | 74.750 | 74.968 | 64.827 | 5,729 |
| 2024-04-02 | 76.700 | 76.700 | 75.100 | 76.199 | 65.892 | 10,254 |
| 2024-03-28 | 75.500 | 75.700 | 74.800 | 75.508 | 65.294 | 4,710 |
| 2024-03-27 | 74.050 | 75.250 | 73.600 | 74.657 | 64.558 | 9,720 |
| 2024-03-26 | 74.800 | 75.050 | 74.350 | 74.700 | 64.596 | 35,060 |
| 2024-03-25 | 73.550 | 75.050 | 73.550 | 74.887 | 64.757 | 9,264 |
| 2024-03-22 | 75.550 | 75.600 | 73.750 | 75.600 | 65.374 | 7,408 |
| 2024-03-21 | 76.650 | 76.650 | 75.067 | 75.797 | 65.544 | 14,090 |
| 2024-03-20 | 77.500 | 77.500 | 75.699 | 76.408 | 66.072 | 4,461 |
| 2024-03-19 | 76.150 | 76.250 | 75.350 | 75.955 | 65.681 | 31,857 |
| 2024-03-18 | 75.900 | 75.900 | 75.050 | 75.477 | 65.267 | 17,027 |
| 2024-03-15 | 75.250 | 75.650 | 74.850 | 75.250 | 65.071 | 4,020 |
| 2024-03-14 | 76.150 | 76.150 | 75.049 | 75.676 | 65.440 | 3,952 |
| 2024-03-13 | 76.300 | 76.300 | 75.100 | 75.589 | 65.364 | 11,599 |
| 2024-03-12 | 76.500 | 76.500 | 75.183 | 75.490 | 65.279 | 9,191 |
| 2024-03-11 | 76.000 | 76.750 | 75.499 | 75.667 | 65.432 | 9,197 |
| 2024-03-08 | 75.800 | 78.000 | 75.800 | 76.250 | 65.936 | 6,845 |
| 2024-03-07 | 74.900 | 76.150 | 74.900 | 76.150 | 65.849 | 4,332 |
| 2024-03-06 | 75.200 | 75.450 | 74.850 | 75.243 | 65.065 | 4,311 |
| 2024-03-05 | 75.100 | 75.700 | 74.200 | 74.793 | 64.676 | 24,056 |
| 2024-03-04 | 74.900 | 75.200 | 74.700 | 75.158 | 64.992 | 25,367 |
| 2024-03-01 | 74.650 | 75.650 | 74.650 | 75.150 | 64.985 | 6,543 |
| 2024-02-29 | 75.700 | 75.900 | 75.000 | 75.150 | 64.985 | 30,015 |
| 2024-02-28 | 75.900 | 76.250 | 75.450 | 75.758 | 65.510 | 17,082 |
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.