CPH Chemie + Papier Holding AG (CPHN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 86.40 | 86.60 | 85.00 | 85.00 | 85.00 | 888 |
| 02 May 2024 | 85.60 | 87.40 | 85.60 | 86.40 | 86.40 | 828 |
| 30 Apr 2024 | 87.60 | 87.60 | 86.00 | 86.00 | 86.00 | 1,152 |
| 29 Apr 2024 | 87.00 | 87.60 | 87.00 | 87.60 | 87.60 | 1,155 |
| 26 Apr 2024 | 87.80 | 87.80 | 85.40 | 87.40 | 87.40 | 1,754 |
| 25 Apr 2024 | 87.40 | 87.80 | 86.60 | 87.80 | 87.80 | 1,142 |
| 24 Apr 2024 | 87.40 | 88.00 | 87.20 | 87.40 | 87.40 | 922 |
| 23 Apr 2024 | 86.40 | 87.40 | 86.20 | 87.20 | 87.20 | 1,311 |
| 22 Apr 2024 | 85.80 | 86.40 | 85.00 | 86.40 | 86.40 | 1,517 |
| 19 Apr 2024 | 86.60 | 86.60 | 85.80 | 86.00 | 86.00 | 696 |
| 18 Apr 2024 | 85.60 | 86.80 | 85.20 | 86.20 | 86.20 | 2,404 |
| 17 Apr 2024 | 85.20 | 85.80 | 84.80 | 85.60 | 85.60 | 1,316 |
| 16 Apr 2024 | 85.00 | 87.80 | 84.60 | 85.40 | 85.40 | 5,431 |
| 15 Apr 2024 | 85.20 | 85.20 | 82.80 | 84.60 | 84.60 | 1,912 |
| 12 Apr 2024 | 85.00 | 85.20 | 85.00 | 85.00 | 85.00 | 1,234 |
| 11 Apr 2024 | 85.00 | 85.00 | 84.20 | 85.00 | 85.00 | 2,339 |
| 10 Apr 2024 | 86.80 | 86.80 | 85.00 | 85.00 | 85.00 | 1,811 |
| 09 Apr 2024 | 88.20 | 88.20 | 86.00 | 86.80 | 86.80 | 3,366 |
| 08 Apr 2024 | 88.00 | 88.60 | 87.40 | 88.60 | 88.60 | 1,701 |
| 05 Apr 2024 | 87.80 | 88.40 | 87.40 | 87.60 | 87.60 | 2,388 |
| 04 Apr 2024 | 88.20 | 88.80 | 87.20 | 88.20 | 88.20 | 1,741 |
| 03 Apr 2024 | 88.60 | 88.80 | 85.00 | 88.60 | 88.60 | 2,360 |
| 02 Apr 2024 | 88.20 | 89.00 | 87.60 | 89.00 | 89.00 | 1,680 |
| 28 Mar 2024 | 87.80 | 87.80 | 87.20 | 87.80 | 87.80 | 2,786 |
| 27 Mar 2024 | 87.80 | 87.80 | 86.00 | 86.60 | 86.60 | 2,854 |
| 26 Mar 2024 | 88.60 | 89.00 | 88.00 | 88.20 | 88.20 | 3,056 |
| 25 Mar 2024 | 88.20 | 89.20 | 87.20 | 88.80 | 88.80 | 2,721 |
| 22 Mar 2024 | 86.00 | 89.00 | 85.00 | 88.80 | 88.80 | 4,559 |
| 22 Mar 2024 | 4 Dividend | |||||
| 21 Mar 2024 | 88.20 | 89.40 | 88.20 | 89.00 | 85.00 | 2,962 |
| 20 Mar 2024 | 87.20 | 89.80 | 87.20 | 87.60 | 83.66 | 15,433 |
| 19 Mar 2024 | 85.60 | 86.00 | 85.00 | 85.60 | 81.75 | 1,642 |
| 18 Mar 2024 | 84.00 | 86.00 | 84.00 | 86.00 | 82.13 | 1,451 |
| 15 Mar 2024 | 86.00 | 86.00 | 82.40 | 84.00 | 80.22 | 4,048 |
| 14 Mar 2024 | 84.60 | 86.00 | 84.60 | 86.00 | 82.13 | 2,577 |
| 13 Mar 2024 | 84.00 | 85.00 | 83.80 | 85.00 | 81.18 | 1,049 |
| 12 Mar 2024 | 86.00 | 86.40 | 84.00 | 84.00 | 80.22 | 1,974 |
| 11 Mar 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 82.13 | 523 |
| 08 Mar 2024 | 84.00 | 86.00 | 84.00 | 85.60 | 81.75 | 1,376 |
| 07 Mar 2024 | 83.00 | 85.00 | 83.00 | 83.80 | 80.03 | 1,910 |
| 06 Mar 2024 | 84.00 | 84.00 | 82.60 | 83.00 | 79.27 | 2,783 |
| 05 Mar 2024 | 86.00 | 86.00 | 84.20 | 84.40 | 80.61 | 2,392 |
| 04 Mar 2024 | 86.80 | 86.80 | 85.60 | 86.00 | 82.13 | 1,143 |
| 01 Mar 2024 | 85.00 | 87.00 | 84.00 | 86.80 | 82.90 | 1,622 |
| 29 Feb 2024 | 85.40 | 85.80 | 85.00 | 85.00 | 81.18 | 2,038 |
| 28 Feb 2024 | 85.60 | 85.80 | 85.40 | 85.80 | 81.94 | 1,498 |
| 27 Feb 2024 | 85.40 | 85.80 | 85.40 | 85.60 | 81.75 | 489 |
| 26 Feb 2024 | 85.40 | 85.80 | 85.40 | 85.80 | 81.94 | 1,989 |
| 23 Feb 2024 | 86.60 | 86.60 | 85.20 | 85.60 | 81.75 | 1,708 |
| 22 Feb 2024 | 87.00 | 87.60 | 86.20 | 86.60 | 82.71 | 2,060 |
| 21 Feb 2024 | 85.40 | 87.00 | 85.40 | 86.60 | 82.71 | 2,315 |
| 20 Feb 2024 | 90.00 | 90.00 | 84.20 | 85.40 | 81.56 | 5,647 |
| 19 Feb 2024 | 92.00 | 92.00 | 90.40 | 90.40 | 86.34 | 12,113 |
| 16 Feb 2024 | 92.80 | 92.80 | 92.00 | 92.20 | 88.06 | 2,295 |
| 15 Feb 2024 | 91.80 | 92.80 | 91.20 | 92.80 | 88.63 | 748 |
| 14 Feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 87.87 | 393 |
| 13 Feb 2024 | 92.00 | 92.00 | 90.00 | 92.00 | 87.87 | 1,644 |
| 12 Feb 2024 | 92.00 | 92.00 | 91.00 | 92.00 | 87.87 | 678 |
| 09 Feb 2024 | 91.80 | 92.00 | 91.80 | 92.00 | 87.87 | 162 |
| 08 Feb 2024 | 92.00 | 92.00 | 91.40 | 91.80 | 87.67 | 1,252 |
| 07 Feb 2024 | 91.40 | 92.60 | 91.00 | 92.60 | 88.44 | 1,558 |
| 06 Feb 2024 | 92.00 | 92.00 | 91.40 | 92.00 | 87.87 | 803 |
| 05 Feb 2024 | 92.80 | 93.00 | 91.20 | 92.20 | 88.06 | 1,879 |
| 02 Feb 2024 | 90.00 | 92.80 | 90.00 | 92.80 | 88.63 | 7,088 |
| 01 Feb 2024 | 90.00 | 90.00 | 89.60 | 90.00 | 85.96 | 2,902 |
| 31 Jan 2024 | 87.60 | 89.60 | 87.60 | 89.60 | 85.57 | 2,747 |
| 30 Jan 2024 | 87.60 | 87.80 | 87.60 | 87.80 | 83.85 | 1,441 |
| 29 Jan 2024 | 87.20 | 87.60 | 87.00 | 87.20 | 83.28 | 1,607 |
| 26 Jan 2024 | 87.60 | 87.80 | 87.00 | 87.00 | 83.09 | 555 |
| 25 Jan 2024 | 87.00 | 87.00 | 86.80 | 87.00 | 83.09 | 427 |
| 24 Jan 2024 | 87.00 | 87.80 | 87.00 | 87.00 | 83.09 | 828 |
| 23 Jan 2024 | 87.00 | 87.00 | 86.60 | 87.00 | 83.09 | 2,310 |
| 22 Jan 2024 | 86.80 | 87.20 | 86.60 | 87.00 | 83.09 | 1,656 |
| 19 Jan 2024 | 86.80 | 87.00 | 86.80 | 87.00 | 83.09 | 1,637 |
| 18 Jan 2024 | 86.60 | 86.80 | 86.00 | 86.80 | 82.90 | 891 |
| 17 Jan 2024 | 87.20 | 87.20 | 86.60 | 87.00 | 83.09 | 616 |
| 16 Jan 2024 | 87.00 | 87.20 | 86.60 | 87.20 | 83.28 | 963 |
| 15 Jan 2024 | 87.00 | 87.00 | 86.60 | 87.00 | 83.09 | 707 |
| 12 Jan 2024 | 87.00 | 87.20 | 86.00 | 87.20 | 83.28 | 2,258 |
| 11 Jan 2024 | 86.00 | 87.40 | 85.20 | 87.00 | 83.09 | 5,939 |
| 10 Jan 2024 | 86.20 | 86.20 | 85.60 | 86.00 | 82.13 | 223 |
| 09 Jan 2024 | 86.00 | 86.60 | 86.00 | 86.60 | 82.71 | 1,240 |
| 08 Jan 2024 | 85.60 | 86.40 | 85.20 | 86.00 | 82.13 | 1,460 |
| 05 Jan 2024 | 84.80 | 85.00 | 84.80 | 85.00 | 81.18 | 321 |
| 04 Jan 2024 | 84.80 | 85.00 | 84.60 | 84.60 | 80.80 | 427 |
| 03 Jan 2024 | 85.40 | 85.60 | 84.40 | 84.40 | 80.61 | 427 |
| 29 Dec 2023 | 84.20 | 85.00 | 84.20 | 85.00 | 81.18 | 271 |
| 28 Dec 2023 | 86.00 | 86.80 | 84.00 | 84.00 | 80.22 | 524 |
| 27 Dec 2023 | 84.20 | 86.00 | 84.20 | 86.00 | 82.13 | 1,287 |
| 22 Dec 2023 | 82.80 | 85.00 | 82.80 | 85.00 | 81.18 | 1,195 |
| 21 Dec 2023 | 82.80 | 82.80 | 82.00 | 82.80 | 79.08 | 320 |
| 20 Dec 2023 | 82.00 | 82.80 | 81.80 | 82.80 | 79.08 | 2,340 |
| 19 Dec 2023 | 81.00 | 81.00 | 80.00 | 81.00 | 77.36 | 357 |
| 18 Dec 2023 | 80.40 | 80.80 | 79.60 | 80.80 | 77.17 | 885 |
| 15 Dec 2023 | 79.80 | 80.40 | 79.80 | 80.40 | 76.79 | 621 |
| 14 Dec 2023 | 80.20 | 80.20 | 79.40 | 79.40 | 75.83 | 489 |
| 13 Dec 2023 | 80.80 | 80.80 | 79.00 | 80.00 | 76.40 | 968 |
| 12 Dec 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 77.36 | 188 |
| 11 Dec 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 77.36 | 357 |
| 08 Dec 2023 | 80.60 | 81.00 | 80.60 | 81.00 | 77.36 | 208 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.