Cembra Money Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	76.550	76.650	76.050	76.138	62.434	5,760
2022-12-09	74.900	76.450	74.900	75.928	62.262	6,924
2022-12-08	73.950	75.000	73.950	74.701	61.256	5,968
2022-12-07	73.800	74.000	73.500	73.718	60.450	3,437
2022-12-06	73.500	74.400	73.500	73.958	60.647	2,925
2022-12-05	74.000	74.300	73.500	73.857	60.564	10,456
2022-12-02	73.050	74.700	73.050	74.143	60.798	11,448
2022-12-01	73.650	73.899	72.450	72.893	59.773	4,024
2022-11-30	74.200	74.650	74.067	74.543	61.126	7,341
2022-11-29	73.350	74.450	73.250	73.973	60.659	4,501
2022-11-28	73.300	73.450	72.650	73.050	59.902	4,907
2022-11-25	74.950	74.950	73.250	73.443	60.224	4,016
2022-11-24	74.450	74.904	73.950	74.420	61.025	9,653
2022-11-23	74.600	75.300	74.449	74.933	61.446	9,492
2022-11-22	75.900	75.900	74.900	74.924	61.438	7,846
2022-11-21	75.400	75.850	75.150	75.615	62.005	7,437
2022-11-18	74.900	76.100	74.900	74.903	61.421	6,762
2022-11-17	75.000	75.000	73.900	74.505	61.095	5,025
2022-11-16	73.050	74.193	72.800	74.193	60.839	9,524
2022-11-15	72.450	73.950	72.450	73.257	60.072	11,083
2022-11-14	73.250	73.450	71.500	72.274	59.266	16,149
2022-11-11	77.150	77.750	73.150	73.150	59.984	13,175
2022-11-10	76.100	78.100	76.050	77.253	63.348	5,997
2022-11-09	76.050	76.550	75.900	76.239	62.517	7,570
2022-11-08	74.750	76.650	74.750	75.992	62.315	7,480
2022-11-07	74.850	75.900	74.700	75.407	61.835	5,787
2022-11-04	73.900	74.750	73.250	73.703	60.437	10,809
2022-11-03	72.650	73.650	72.450	73.167	59.998	10,873
2022-11-02	72.900	73.350	72.500	72.803	59.699	8,216
2022-11-01	72.600	73.650	72.250	72.250	59.246	14,268
2022-10-31	72.050	72.500	71.350	72.091	59.116	9,535
2022-10-28	71.100	72.104	71.050	71.515	58.643	2,409
2022-10-27	72.300	72.300	71.250	71.875	58.938	4,460
2022-10-26	71.950	73.300	71.950	72.827	59.719	8,438
2022-10-25	68.900	72.250	68.900	71.632	58.739	18,959
2022-10-24	69.150	69.300	68.550	68.841	56.450	5,141
2022-10-21	67.800	68.284	67.250	67.810	55.605	3,601
2022-10-20	68.700	68.800	67.532	68.393	56.083	2,352
2022-10-19	68.850	69.657	68.800	69.657	57.120	7,032
2022-10-18	69.100	69.650	68.650	68.793	56.411	6,457
2022-10-17	66.950	69.050	66.950	68.607	56.258	9,849
2022-10-14	68.850	68.950	66.382	68.009	55.768	10,561
2022-10-13	69.750	69.750	67.400	68.081	55.827	19,087
2022-10-12	70.200	70.429	69.850	70.000	57.401	3,042
2022-10-11	69.850	71.400	69.850	70.711	57.984	12,027
2022-10-10	71.150	71.150	70.100	70.650	57.934	4,921
2022-10-07	72.000	72.000	71.050	71.277	58.448	2,054
2022-10-06	72.000	72.250	71.400	71.835	58.905	6,479
2022-10-05	71.550	72.550	71.400	72.014	59.053	3,901
2022-10-04	71.500	71.950	70.550	71.342	58.501	2,125
2022-10-03	69.450	70.650	68.750	69.993	57.395	17,235
2022-09-30	70.300	71.850	69.350	70.493	57.805	13,257
2022-09-29	69.050	69.050	66.900	68.450	56.130	11,614
2022-09-28	67.900	69.150	67.750	67.853	55.640	6,101
2022-09-27	68.550	69.050	68.000	68.280	55.990	4,241
2022-09-26	68.000	69.100	67.400	68.332	56.033	7,140
2022-09-23	69.950	70.000	67.450	68.056	55.807	12,655
2022-09-22	70.000	70.549	69.850	69.967	57.374	4,397
2022-09-21	69.750	71.250	69.550	70.950	58.180	10,313
2022-09-20	70.900	70.900	69.950	70.236	57.594	10,840

← NewerPage 17 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.