Cembra Money Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	64.700	65.950	64.550	65.553	50.973	26,212
2022-03-21	63.750	64.550	63.650	63.750	49.571	20,701
2022-03-18	62.850	64.100	62.650	62.881	48.895	73,135
2022-03-17	63.800	64.350	62.250	63.160	49.112	12,077
2022-03-16	62.200	63.500	61.836	63.500	49.376	25,751
2022-03-15	60.900	60.900	60.350	60.600	47.121	7,552
2022-03-14	60.850	62.150	60.850	61.879	48.116	5,632
2022-03-11	59.150	60.850	59.150	60.400	46.966	36,236
2022-03-10	60.600	60.600	58.150	60.050	46.694	5,489
2022-03-09	57.500	59.150	57.450	58.700	45.644	25,257
2022-03-08	54.550	57.050	54.200	56.300	43.778	46,048
2022-03-07	54.700	55.800	52.850	54.549	42.416	28,492
2022-03-04	59.550	59.550	56.400	57.515	44.722	14,284
2022-03-03	62.000	62.100	59.800	60.761	47.247	18,931
2022-03-02	59.400	62.250	58.600	60.005	46.659	44,569
2022-03-01	63.200	63.300	60.300	61.051	47.472	32,282
2022-02-28	62.350	63.700	61.950	63.400	49.299	38,592
2022-02-25	62.150	63.450	61.700	63.200	49.143	22,185
2022-02-24	60.950	62.100	60.200	61.186	47.577	58,475
2022-02-23	64.450	64.800	62.350	62.350	48.482	17,007
2022-02-22	63.850	65.150	63.700	63.850	49.648	20,424
2022-02-21	67.500	67.500	64.994	65.876	51.224	5,559
2022-02-18	66.800	67.350	66.650	67.150	52.214	32,449
2022-02-17	66.500	67.100	65.850	67.050	52.137	17,909
2022-02-16	64.000	67.300	64.000	66.750	51.903	19,579
2022-02-15	62.050	63.300	61.550	62.959	48.956	21,400
2022-02-14	63.000	63.000	61.850	62.127	48.309	10,635
2022-02-11	62.900	63.600	62.650	63.055	49.030	8,708
2022-02-10	63.750	63.800	63.300	63.667	49.506	7,714
2022-02-09	64.400	64.400	63.100	64.400	50.076	9,490
2022-02-08	63.450	63.850	63.200	63.642	49.487	12,693
2022-02-07	63.800	63.800	63.150	63.478	49.359	9,851
2022-02-04	63.900	63.900	62.650	62.950	48.949	13,904
2022-02-03	63.800	64.100	63.600	63.806	49.614	13,886
2022-02-02	64.950	65.050	64.200	64.400	50.076	12,671
2022-02-01	64.150	64.600	63.850	64.447	50.113	13,453
2022-01-31	63.100	63.500	62.586	63.094	49.060	9,642
2022-01-28	62.700	62.750	62.050	62.486	48.587	12,127
2022-01-27	62.450	63.400	62.100	63.400	49.298	20,841
2022-01-26	63.700	63.900	62.650	62.908	48.916	12,614
2022-01-25	61.050	62.400	60.950	62.300	48.443	11,589
2022-01-24	62.100	62.100	60.250	61.142	47.543	13,349
2022-01-21	63.850	63.850	62.300	63.119	49.080	14,729
2022-01-20	64.200	64.500	63.750	64.244	49.954	7,778
2022-01-19	63.650	64.550	63.650	63.900	49.687	10,909
2022-01-18	65.000	65.600	64.294	64.696	50.307	20,588
2022-01-17	66.000	66.000	64.850	65.750	51.126	18,180
2022-01-14	65.550	66.002	65.400	66.002	51.322	21,693
2022-01-13	64.950	65.720	64.700	65.720	51.102	11,766
2022-01-12	63.800	64.950	63.750	64.646	50.267	20,917
2022-01-11	64.800	65.500	63.250	64.711	50.318	14,604
2022-01-10	66.500	66.600	64.700	64.900	50.465	17,336
2022-01-07	67.150	67.150	66.550	66.781	51.928	8,815
2022-01-06	67.350	67.750	67.350	67.630	52.588	6,760
2022-01-05	67.600	68.050	67.100	68.050	52.914	6,753
2022-01-04	67.600	67.600	67.100	67.600	52.564	53,364
2021-12-30	66.800	66.800	65.950	66.540	51.740	48,851
2021-12-29	66.200	66.550	65.900	66.300	51.554	18,230
2021-12-23	66.050	66.450	65.850	66.131	51.422	25,413
2021-12-22	65.850	65.850	65.200	65.500	50.931	5,962

← NewerPage 20 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.