Cembra Money Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	65.850	65.850	65.200	65.500	50.931	5,962
2021-12-21	65.650	65.900	65.200	65.462	50.902	25,076
2021-12-20	64.400	65.105	64.150	64.704	50.312	17,837
2021-12-17	64.500	65.350	63.900	64.219	49.935	33,041
2021-12-16	65.800	65.800	64.600	64.757	50.353	30,933
2021-12-15	64.450	64.850	63.900	64.502	50.155	20,698
2021-12-14	64.550	64.950	64.450	64.534	50.180	18,224
2021-12-13	64.900	65.250	64.200	64.200	49.921	58,121
2021-12-10	66.150	66.150	65.150	66.000	51.320	16,737
2021-12-09	65.800	66.400	65.250	66.100	51.398	44,808
2021-12-08	66.900	67.500	65.150	65.350	50.815	87,429
2021-12-07	66.150	67.650	65.950	66.718	51.879	59,347
2021-12-06	63.500	65.400	63.500	64.591	50.225	29,548
2021-12-03	64.700	64.850	63.050	64.750	50.348	27,427
2021-12-02	64.200	64.850	64.050	64.600	50.232	20,390
2021-12-01	63.550	65.000	63.550	64.800	50.387	104,818
2021-11-30	61.900	63.800	61.900	63.431	49.323	81,944
2021-11-29	62.450	63.500	62.450	62.950	48.949	17,325
2021-11-26	61.400	63.501	61.400	61.970	48.187	19,555
2021-11-25	63.350	63.650	63.150	63.431	49.323	14,883
2021-11-24	63.200	63.200	61.750	62.506	48.604	27,296
2021-11-23	63.300	63.650	63.100	63.386	49.287	12,835
2021-11-22	63.200	63.550	62.800	63.128	49.087	11,804
2021-11-19	63.250	63.250	62.300	62.481	48.584	11,443
2021-11-18	64.150	64.150	63.300	63.900	49.687	9,390
2021-11-17	64.150	65.000	64.150	64.631	50.256	12,799
2021-11-16	63.750	64.350	63.750	64.223	49.939	10,779
2021-11-15	63.100	64.000	63.100	63.684	49.519	19,307
2021-11-12	64.000	64.250	63.200	63.425	49.318	43,664
2021-11-11	63.850	64.200	63.000	63.861	49.657	13,908
2021-11-10	64.650	64.650	63.750	64.106	49.847	19,276
2021-11-09	63.750	64.100	63.500	63.855	49.652	219,874
2021-11-08	64.150	64.185	63.500	63.967	49.740	39,934
2021-11-05	64.450	64.800	64.056	64.490	50.146	38,896
2021-11-04	64.600	66.700	64.550	64.550	50.193	37,495
2021-11-03	63.100	64.150	63.100	63.836	49.638	90,723
2021-11-02	62.600	63.350	62.600	63.350	49.260	57,697
2021-11-01	61.500	62.900	61.500	62.461	48.569	12,099
2021-10-29	61.200	62.300	60.750	61.756	48.020	18,275
2021-10-28	60.800	61.000	59.900	61.000	47.432	13,420
2021-10-27	61.800	61.800	60.300	60.888	47.346	26,708
2021-10-26	61.500	62.250	61.400	62.026	48.230	25,924
2021-10-25	62.100	62.100	61.000	61.244	47.622	23,314
2021-10-22	63.050	63.050	61.800	62.073	48.267	29,145
2021-10-21	63.250	63.950	63.050	63.271	49.198	9,113
2021-10-20	63.700	63.700	62.900	63.300	49.221	6,393
2021-10-19	62.900	63.500	62.900	63.204	49.146	7,997
2021-10-18	63.950	63.950	62.950	63.150	49.104	6,636
2021-10-15	63.550	64.000	63.050	63.683	49.518	23,653
2021-10-14	63.300	63.900	63.000	63.456	49.342	6,572

← NewerPage 21 of 21 · 1,250 trading days

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.