Cembra Money Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	67.750	69.507	67.150	69.500	56.991	153,850
2022-09-15	65.900	67.900	65.500	66.833	54.804	11,955
2022-09-14	66.250	67.300	65.800	66.163	54.255	11,542
2022-09-13	67.500	67.900	66.650	67.329	55.210	8,683
2022-09-12	65.800	66.850	65.700	66.850	54.818	10,350
2022-09-09	66.350	66.550	65.350	65.450	53.670	3,941
2022-09-08	64.650	65.950	64.650	65.950	54.080	13,055
2022-09-07	64.000	65.750	63.950	65.227	53.487	5,190
2022-09-06	64.600	64.800	63.900	64.100	52.563	7,305
2022-09-05	64.000	65.200	63.900	64.761	53.105	7,097
2022-09-02	64.250	64.700	64.100	64.650	53.013	1,014
2022-09-01	65.600	65.650	64.250	64.449	52.849	7,757
2022-08-31	67.250	67.250	65.950	66.300	54.367	5,161
2022-08-30	67.750	67.750	66.250	67.167	55.078	5,970
2022-08-26	67.700	67.950	66.700	67.043	54.976	7,534
2022-08-25	68.750	69.000	67.750	68.035	55.789	4,012
2022-08-24	69.100	69.350	68.750	69.069	56.638	3,381
2022-08-23	68.550	69.450	68.550	69.350	56.868	5,925
2022-08-22	69.100	69.320	68.700	69.320	56.843	4,463
2022-08-19	69.300	69.650	69.100	69.550	57.032	4,801
2022-08-18	69.950	69.950	69.050	69.378	56.891	5,355
2022-08-17	71.000	71.150	69.800	69.950	57.360	6,348
2022-08-16	70.350	70.900	70.350	70.568	57.866	6,756
2022-08-15	70.750	70.750	69.500	70.187	57.555	8,270
2022-08-12	71.500	71.800	70.600	71.093	58.297	5,389
2022-08-11	70.000	71.150	70.000	70.750	58.016	5,423
2022-08-10	68.950	69.800	68.550	69.750	57.196	4,182
2022-08-09	69.500	69.650	68.600	69.030	56.605	15,452
2022-08-08	70.700	70.700	69.500	70.099	57.482	8,923
2022-08-05	70.750	70.750	69.637	70.435	57.757	1,621
2022-08-04	69.350	70.400	69.350	69.977	57.382	8,486
2022-08-03	68.450	69.800	68.450	69.800	57.237	8,669
2022-08-02	68.950	68.950	67.750	68.600	56.253	6,703
2022-07-29	67.150	68.957	67.150	68.950	56.540	47,154
2022-07-28	68.300	68.600	67.050	67.182	55.090	10,387
2022-07-27	66.800	68.100	66.500	67.132	55.049	6,003
2022-07-26	67.050	67.700	66.400	66.929	54.882	12,917
2022-07-25	64.250	66.850	63.550	66.450	54.490	15,618
2022-07-22	66.400	66.400	64.750	65.371	53.605	18,250
2022-07-21	70.150	70.200	65.067	66.644	54.649	17,200
2022-07-20	71.550	71.550	69.850	70.478	57.793	15,584
2022-07-19	71.000	71.050	69.100	71.050	58.262	11,857
2022-07-18	73.950	73.950	71.200	72.378	59.351	6,144
2022-07-15	71.850	73.650	71.700	73.500	60.271	21,691
2022-07-14	73.050	73.500	72.000	72.627	59.555	22,653
2022-07-13	73.700	73.700	71.950	73.104	59.946	14,003
2022-07-12	71.550	73.300	71.550	72.905	59.783	5,496
2022-07-11	71.950	72.435	71.350	72.400	59.369	7,289
2022-07-08	69.800	72.150	69.300	71.699	58.794	15,819
2022-07-07	69.700	70.123	69.150	69.479	56.973	12,259
2022-07-06	69.900	69.900	69.200	69.800	57.237	12,978
2022-07-05	68.700	69.250	68.600	68.743	56.370	14,429
2022-07-04	69.900	69.900	68.393	68.699	56.334	6,326
2022-07-01	69.000	69.550	68.415	68.415	56.101	16,879
2022-06-30	67.350	68.200	67.250	68.200	55.925	9,210
2022-06-29	69.250	69.300	68.000	68.535	56.199	5,008
2022-06-28	71.300	71.900	70.400	71.250	58.426	7,983
2022-06-27	70.800	72.800	70.400	70.650	57.934	16,417
2022-06-24	67.950	70.250	67.950	70.050	57.442	8,574
2022-06-23	68.200	68.200	67.250	67.441	55.302	6,864

← NewerPage 18 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.