Cembra Money Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	63.200	63.600	63.000	63.337	54.770	18,123
2023-09-04	64.150	64.285	63.400	63.873	55.233	5,787
2023-09-01	64.200	64.550	64.000	64.118	55.445	4,166
2023-08-31	64.950	64.950	64.200	64.500	55.775	12,334
2023-08-30	65.250	65.250	64.250	64.602	55.863	2,115
2023-08-29	64.950	65.150	64.818	64.997	56.205	10,937
2023-08-25	64.050	64.250	63.950	63.962	55.310	5,353
2023-08-24	64.650	64.700	64.100	64.100	55.429	627
2023-08-23	63.850	64.250	63.850	64.074	55.407	11,601
2023-08-22	63.500	64.000	63.349	63.584	54.983	11,039
2023-08-21	63.950	64.150	63.349	63.899	55.256	4,085
2023-08-18	64.000	64.000	63.350	63.637	55.029	5,951
2023-08-17	64.100	64.400	63.650	64.112	55.440	12,184
2023-08-16	65.250	65.250	64.100	64.156	55.478	7,790
2023-08-15	65.400	65.400	64.650	64.757	55.997	8,502
2023-08-14	65.400	65.700	65.100	65.207	56.386	5,857
2023-08-11	65.700	65.950	65.200	65.219	56.397	9,174
2023-08-10	66.000	66.100	65.250	65.464	56.609	6,657
2023-08-09	64.850	65.750	64.850	65.719	56.829	17,013
2023-08-08	65.000	65.350	64.400	65.019	56.224	3,623
2023-08-07	65.400	65.500	64.894	64.894	56.116	6,001
2023-08-04	65.400	65.500	64.850	65.096	56.290	8,706
2023-08-03	65.300	65.521	65.150	65.521	56.658	6,421
2023-08-02	66.050	66.250	65.257	65.257	56.430	8,876
2023-07-31	66.950	66.950	65.999	66.217	57.260	12,517
2023-07-28	66.750	66.850	66.250	66.460	57.470	3,800
2023-07-27	66.150	66.907	65.999	66.907	57.856	5,503
2023-07-26	66.000	66.550	65.350	65.609	56.734	35,900
2023-07-25	65.800	66.550	65.400	66.015	57.085	3,844
2023-07-24	67.350	67.550	66.350	66.972	57.913	12,249
2023-07-21	68.650	68.900	67.250	68.707	59.413	22,896
2023-07-20	74.150	74.150	67.800	68.693	59.401	60,995
2023-07-19	74.800	74.800	73.700	73.843	63.855	5,225
2023-07-18	74.050	74.050	73.600	73.658	63.695	1,546
2023-07-17	74.300	74.350	73.800	74.085	64.064	15,252
2023-07-14	74.650	75.100	74.400	74.458	64.386	2,586
2023-07-13	74.350	74.950	73.943	74.623	64.529	2,499
2023-07-12	73.650	74.458	73.600	74.458	64.386	2,129
2023-07-11	74.250	74.550	72.350	72.891	63.031	37,630
2023-07-10	74.200	74.900	74.200	74.589	64.499	3,965
2023-07-07	74.200	74.600	74.050	74.164	64.132	2,101
2023-07-06	74.900	75.100	73.900	74.508	64.429	10,771
2023-07-05	74.650	75.350	74.650	75.158	64.991	82,673
2023-07-04	74.650	75.500	74.450	75.351	65.158	6,436
2023-07-03	74.550	75.000	74.250	74.400	64.336	3,956
2023-06-30	73.650	74.750	73.650	74.363	64.304	14,157
2023-06-29	73.150	73.600	72.700	73.346	63.424	3,616
2023-06-28	72.400	73.200	72.250	73.157	63.262	10,552
2023-06-27	71.500	72.450	71.500	72.193	62.428	3,577
2023-06-26	70.850	71.200	70.500	71.118	61.498	5,662
2023-06-23	70.700	71.500	70.500	70.953	61.355	10,463
2023-06-22	70.900	71.450	70.650	70.857	61.273	5,840
2023-06-21	70.550	71.200	70.550	71.007	61.402	3,967
2023-06-20	70.350	70.800	70.350	70.700	61.137	7,083
2023-06-19	71.250	71.450	70.293	70.552	61.009	36,387
2023-06-16	71.000	71.300	70.550	71.007	61.402	6,636
2023-06-15	70.500	71.150	70.300	70.850	61.266	8,480
2023-06-14	71.100	71.234	70.600	70.707	61.143	4,528
2023-06-13	70.950	71.100	69.850	71.057	61.445	1,555
2023-06-12	70.650	71.200	70.650	71.000	61.396	6,472

← NewerPage 14 of 21 · 1,242 trading daysOlder →

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.