Cembra Money Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	76.000	76.650	75.650	76.161	62.453	1,806
2023-03-08	76.550	76.850	75.900	76.558	62.778	4,348
2023-03-07	77.250	77.250	76.750	76.933	63.086	3,632
2023-03-06	77.700	77.850	76.600	77.815	63.809	4,520
2023-03-03	77.150	77.550	76.800	76.957	63.106	18,111
2023-03-02	76.800	77.350	76.500	76.955	63.104	6,656
2023-03-01	80.500	80.500	76.750	78.205	64.129	5,985
2023-02-28	78.800	80.350	78.800	79.856	65.483	9,264
2023-02-27	79.650	79.904	79.150	79.384	65.096	14,071
2023-02-24	79.250	80.350	78.200	78.808	64.623	9,587
2023-02-23	79.950	80.800	79.050	79.542	65.225	8,346
2023-02-22	80.250	80.250	78.050	78.692	64.529	10,809
2023-02-21	80.100	80.400	79.800	80.150	65.724	2,556
2023-02-20	80.500	80.750	80.050	80.408	65.936	3,410
2023-02-17	80.000	80.300	78.900	80.200	65.765	6,247
2023-02-16	80.550	80.850	79.300	80.186	65.753	10,304
2023-02-15	79.800	80.850	79.800	80.392	65.922	5,614
2023-02-14	79.500	80.000	79.150	79.739	65.387	5,624
2023-02-13	78.950	79.250	77.750	79.166	64.917	13,391
2023-02-10	80.450	80.450	78.500	79.542	65.225	3,654
2023-02-09	80.600	80.800	79.950	80.644	66.129	9,470
2023-02-08	80.650	80.850	80.150	80.392	65.922	6,067
2023-02-07	80.000	80.208	79.800	80.158	65.731	3,152
2023-02-06	79.800	79.999	79.100	79.992	65.594	3,294
2023-02-03	78.600	79.950	78.600	78.958	64.747	4,693
2023-02-02	81.200	81.350	78.750	80.900	66.339	55,255
2023-02-01	81.350	81.950	80.850	81.390	66.741	8,583
2023-01-31	81.500	81.600	80.800	81.149	66.543	4,827
2023-01-30	81.400	81.750	80.550	81.642	66.947	5,874
2023-01-27	81.150	81.850	81.150	81.564	66.884	10,885
2023-01-26	80.500	81.200	80.400	81.042	66.456	9,041
2023-01-25	80.150	80.550	79.900	80.246	65.803	4,449
2023-01-24	80.500	81.100	80.250	80.358	65.895	5,431
2023-01-23	79.850	80.400	79.700	80.053	65.645	8,780
2023-01-20	79.400	79.550	78.500	78.826	64.638	5,902
2023-01-19	77.850	78.950	77.350	77.701	63.716	9,331
2023-01-18	79.150	79.350	77.750	78.000	63.961	3,539
2023-01-17	77.800	78.900	77.250	78.629	64.477	5,948
2023-01-16	78.400	78.400	77.250	77.892	63.873	6,424
2023-01-13	78.250	78.500	77.850	77.913	63.890	10,359
2023-01-12	78.400	78.400	77.000	78.042	63.996	4,255
2023-01-11	79.400	80.100	77.800	77.858	63.844	5,442
2023-01-10	79.000	79.400	77.950	78.803	64.619	11,623
2023-01-09	79.700	79.800	78.850	79.400	65.109	5,835
2023-01-06	79.500	79.550	78.450	78.935	64.727	5,533
2023-01-05	78.800	79.450	78.450	79.265	64.998	2,854
2023-01-04	78.900	79.550	78.850	79.084	64.850	11,029
2023-01-03	78.250	78.650	78.097	78.097	64.040	8,971
2022-12-30	77.550	77.950	76.899	77.444	63.505	1,943
2022-12-29	76.700	77.750	76.700	77.520	63.567	1,845
2022-12-28	78.050	78.050	76.950	76.997	63.138	3,975
2022-12-23	78.150	78.150	77.000	77.287	63.376	3,192
2022-12-22	77.950	78.350	77.300	77.919	63.895	12,249
2022-12-21	75.500	76.800	75.500	76.327	62.589	3,350
2022-12-20	75.150	75.650	74.900	75.500	61.911	1,179
2022-12-19	75.950	75.950	75.350	75.591	61.985	4,401
2022-12-16	77.850	77.850	75.500	76.100	62.403	22,895
2022-12-15	76.450	77.900	76.450	77.409	63.476	14,683
2022-12-14	76.850	77.700	76.150	77.098	63.221	3,414
2022-12-13	76.650	77.900	76.600	77.155	63.268	7,998

← NewerPage 16 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.