Swiss - Delayed Quote
CHF
Cosmo N.V. (CMHC.SW)
56.80
-1.30
(-2.24%)
At close: November 6 at 5:30:15 PM GMT+1
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
57.20
57.20
55.70
56.50
56.50
27,146
Nov 5, 2026
60.80
60.80
57.60
58.10
58.10
28,670
Nov 4, 2026
57.50
61.10
57.50
60.10
60.10
57,807
Nov 3, 2026
54.90
57.50
54.50
57.40
57.40
31,304
Nov 2, 2026
55.50
56.20
54.80
55.30
55.30
19,132
Oct 30, 2026
57.30
57.50
56.00
56.10
56.10
18,474
Oct 29, 2026
55.80
59.70
55.40
56.80
56.80
52,093
Oct 28, 2026
55.40
56.70
54.60
55.50
55.50
29,250
Oct 27, 2026
53.30
55.60
52.50
55.40
55.40
21,576
Oct 26, 2026
53.30
54.30
53.10
53.20
53.20
21,665
Oct 23, 2026
52.60
53.50
52.20
53.30
53.30
36,650
Oct 22, 2026
52.80
53.40
52.40
52.60
52.60
27,163
Oct 21, 2026
52.90
53.40
52.60
53.20
53.20
31,676
Oct 20, 2026
51.60
53.20
51.30
52.90
52.90
62,162
Oct 19, 2026
51.60
53.10
51.00
51.40
51.40
30,725
Oct 16, 2026
52.00
52.20
51.10
51.90
51.90
29,652
Oct 15, 2026
49.30
52.00
49.10
51.90
51.90
71,101
Oct 14, 2026
49.10
50.30
49.10
49.50
49.50
31,040
Oct 13, 2026
51.00
51.40
49.00
49.00
49.00
30,493
Oct 12, 2026
51.60
52.40
51.00
51.00
51.00
18,084
Oct 9, 2026
51.20
51.80
50.90
51.40
51.40
29,187
Oct 8, 2026
51.60
51.60
50.10
50.20
50.20
49,319
Oct 7, 2026
53.20
53.20
51.60
52.00
52.00
24,864
Oct 6, 2026
53.80
55.60
52.60
53.20
53.20
28,418
Oct 5, 2026
52.60
54.30
52.60
52.90
52.90
41,524
Oct 2, 2026
53.00
53.80
52.50
52.50
52.50
37,409
Oct 1, 2026
54.90
55.40
52.60
53.20
53.20
30,938
Sep 30, 2026
56.30
56.90
54.70
55.20
55.20
34,698
Sep 29, 2026
54.30
57.00
54.30
55.70
55.70
46,320
Sep 28, 2026
56.70
56.80
53.90
54.00
54.00
38,532
Sep 25, 2026
58.00
58.50
55.60
55.90
55.90
67,701
Sep 24, 2026
59.40
59.90
57.10
57.30
57.30
90,938
Sep 23, 2026
57.60
58.50
56.80
58.30
58.30
38,350
Sep 22, 2026
56.70
57.80
55.20
57.80
57.80
49,509
Sep 21, 2026
56.40
57.00
54.70
56.60
56.60
25,371
Sep 18, 2026
56.00
57.00
54.70
54.70
54.70
96,997
Sep 17, 2026
52.00
55.70
52.00
55.70
55.70
34,240
Sep 16, 2026
51.80
52.80
51.70
52.30
52.30
19,528
Sep 15, 2026
53.50
54.50
51.70
52.00
52.00
39,844
Sep 14, 2026
54.50
55.00
53.50
53.50
53.50
20,866
Sep 11, 2026
55.00
55.30
54.40
54.80
54.80
17,242
Sep 10, 2026
53.90
55.00
53.70
54.80
54.80
31,813
Sep 9, 2026
55.40
55.40
53.60
53.70
53.70
30,578
Sep 8, 2026
55.00
56.20
54.10
55.70
55.70
24,652
Sep 7, 2026
54.00
55.60
54.00
54.90
54.90
22,575
Sep 4, 2026
55.50
55.80
54.20
54.40
54.40
28,066
Sep 3, 2026
55.80
56.70
55.10
55.70
55.70
25,880
Sep 2, 2026
54.60
57.20
54.50
55.70
55.70
37,641
Sep 1, 2026
55.60
56.50
54.70
55.20
55.20
38,999
Aug 31, 2026
58.80
59.00
55.50
55.50
55.50
66,460
Aug 28, 2026
57.00
58.50
56.60
56.60
56.60
15,939
Aug 27, 2026
56.70
57.60
56.30
57.10
57.10
22,082
Aug 26, 2026
58.00
58.70
56.70
56.70
56.70
19,347
Aug 25, 2026
58.30
58.70
57.50
57.80
57.80
15,170
Aug 24, 2026
57.50
59.00
57.30
58.30
58.30
21,502
Aug 21, 2026
58.60
58.60
57.30
57.70
57.70
17,296
Aug 20, 2026
58.10
59.00
57.60
58.20
58.20
15,984
Aug 19, 2026
57.00
58.70
56.70
58.20
58.20
20,055
Aug 18, 2026
58.00
58.40
56.50
56.90
56.90
32,567
Aug 17, 2026
58.50
62.00
57.10
57.10
57.10
26,848
Aug 14, 2026
60.50
60.60
58.80
58.80
58.80
17,842
Aug 13, 2026
60.70
61.60
60.00
60.00
60.00
21,223
Aug 12, 2026
61.50
61.90
60.60
60.90
60.90
15,003
Aug 11, 2026
61.00
62.30
61.00
61.40
61.40
16,019
Aug 10, 2026
62.00
62.50
61.00
61.20
61.20
20,355
Aug 7, 2026
61.30
62.40
61.30
61.70
61.70
23,267
Aug 6, 2026
61.30
61.60
60.70
60.90
60.90
22,502
Aug 5, 2026
60.00
60.90
59.60
60.60
60.60
30,753
Aug 4, 2026
59.10
60.80
59.00
59.70
59.70
33,008
Aug 3, 2026
60.40
60.40
58.00
58.40
58.40
47,092
Jul 31, 2026
61.60
62.30
60.00
60.00
60.00
34,548
Jul 30, 2026
61.90
61.90
60.30
60.60
60.60
35,752
Jul 29, 2026
63.00
63.70
61.50
61.60
61.60
34,133
Jul 28, 2026
62.70
64.70
62.50
63.00
63.00
37,673
Jul 27, 2026
64.80
64.80
62.10
62.80
62.80
39,661
Jul 24, 2026
67.50
68.00
63.60
63.60
63.60
75,842
Jul 23, 2026
63.70
69.20
61.80
68.90
68.90
110,076
Jul 22, 2026
64.00
64.40
62.60
63.90
63.90
23,556
Jul 21, 2026
63.00
64.20
62.50
64.20
64.20
21,027
Jul 20, 2026
63.40
63.70
62.20
62.80
62.80
26,956
Jul 17, 2026
63.00
63.40
61.50
63.40
63.40
22,327
Jul 16, 2026
64.00
64.00
62.80
63.00
63.00
17,690
Jul 15, 2026
63.30
64.20
63.00
64.00
64.00
23,701
Jul 14, 2026
62.90
63.30
62.20
63.30
63.30
29,385
Jul 13, 2026
64.90
64.90
63.20
63.60
63.60
24,109
Jul 10, 2026
65.00
66.20
63.80
64.30
64.30
24,002
Jul 9, 2026
65.50
66.20
65.00
65.20
65.20
17,331
Jul 8, 2026
66.90
66.90
65.00
65.00
65.00
27,206
Jul 7, 2026
68.10
68.10
66.80
67.70
67.70
23,988
Jul 6, 2026
70.70
70.70
66.60
67.70
67.70
32,033
Jul 3, 2026
68.70
70.70
68.20
70.50
70.50
34,675
Jul 2, 2026
66.00
68.80
65.60
68.10
68.10
32,030
Jul 1, 2026
66.60
66.80
65.70
65.90
65.90
28,523
Jun 30, 2026
67.30
67.70
66.50
66.50
66.50
18,482
Jun 29, 2026
66.90
67.90
65.60
66.70
66.70
22,882
Jun 26, 2026
66.40
67.00
64.90
65.90
65.90
20,137
Jun 25, 2026
67.30
67.30
65.80
67.00
67.00
29,365
Jun 24, 2026
68.00
68.60
67.30
67.30
67.30
16,017
Jun 23, 2026
66.80
68.00
66.80
67.80
67.80
27,659
Jun 22, 2026
67.50
68.70
66.60
66.80
66.80
29,516
Jun 19, 2026
66.60
69.90
66.60
68.50
68.50
110,329
Jun 18, 2026
69.50
70.00
66.50
66.50
66.50
31,634
Jun 17, 2026
69.70
69.90
68.30
69.70
69.70
40,415
Jun 16, 2026
70.30
71.10
69.20
69.60
69.60
22,322
Jun 15, 2026
70.40
71.20
69.90
71.00
71.00
37,995
Jun 12, 2026
70.30
70.60
68.00
69.90
69.90
34,902
Jun 11, 2026
71.10
72.70
69.20
69.30
69.30
33,734
Jun 10, 2026
69.60
71.60
67.90
70.50
70.50
51,654
Jun 9, 2026
70.00
70.90
69.40
69.40
69.40
25,540
Jun 8, 2026
72.10
72.30
70.50
70.80
70.80
24,439
Jun 5, 2026
74.10
74.60
72.80
72.80
72.80
15,383
Jun 4, 2026
71.90
74.20
71.80
73.90
73.90
16,135
Jun 3, 2026
72.00
72.00
70.50
71.90
71.90
23,385
Jun 2, 2026
75.00
75.30
71.50
72.50
72.50
36,981
Jun 1, 2026
78.00
78.30
74.70
75.20
75.20
30,237
May 29, 2026
79.70
80.00
77.40
78.00
78.00
49,333
May 28, 2026
79.60
80.70
78.20
79.50
79.50
26,915
May 27, 2026
80.50
81.20
79.10
80.40
80.40
37,120
May 26, 2026
79.40
79.40
78.40
79.40
79.40
19,139
May 22, 2026
79.00
79.40
77.50
78.10
78.10
24,501
May 21, 2026
79.60
79.90
78.00
78.70
78.70
29,446
May 20, 2026
77.00
80.00
77.00
79.00
79.00
27,766
May 19, 2026
76.10
77.80
76.00
77.50
77.50
32,553
May 18, 2026
75.90
77.40
74.70
76.10
76.10
26,154
May 15, 2026
74.80
77.40
73.90
76.20
76.20
48,954
May 13, 2026
76.10
76.90
73.30
74.20
74.20
52,975
May 12, 2026
72.90
75.80
72.90
75.50
75.50
33,865
May 11, 2026
73.50
74.60
72.30
74.60
74.60
52,001
May 8, 2026
76.40
76.40
73.20
73.20
73.20
81,126
May 7, 2026
77.00
78.70
74.90
76.20
76.20
56,830
May 6, 2026
77.00
78.40
75.50
76.70
76.70
105,520
May 5, 2026
80.70
80.70
75.20
76.40
76.40
64,319
May 4, 2026
82.80
83.10
79.10
80.30
80.30
35,024
Apr 30, 2026
82.20
83.00
80.60
82.00
82.00
38,282
Apr 29, 2026
87.50
88.00
82.10
82.30
82.30
73,598
Apr 28, 2026
91.40
91.40
86.50
86.90
86.90
60,333
Apr 27, 2026
90.60
91.80
90.30
91.50
91.50
28,611
Apr 24, 2026
1.9193158
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
93.20
93.40
89.90
90.60
90.60
28,397
Apr 23, 2026
92.90
97.00
92.00
94.80
92.70
32,934
Apr 22, 2026
95.60
96.50
92.90
93.50
91.43
41,094
Apr 21, 2026
98.50
99.50
95.10
95.60
93.48
66,599
Apr 20, 2026
96.20
99.50
95.60
98.50
96.32
74,498
Apr 17, 2026
96.60
98.50
95.40
97.80
95.63
80,623
Apr 16, 2026
101.40
101.40
96.50
96.50
94.36
73,644
Apr 15, 2026
105.00
111.00
99.70
101.40
99.15
162,235
Apr 14, 2026
92.90
95.80
92.20
95.50
93.38
51,389
Apr 13, 2026
90.60
92.60
90.20
91.80
89.77
28,145
Apr 10, 2026
89.70
92.20
89.70
91.40
89.38
36,525
Apr 9, 2026
88.70
89.20
86.50
88.60
86.64
40,696
Apr 8, 2026
91.00
92.00
88.70
89.40
87.42
69,429
Apr 7, 2026
86.40
87.00
84.70
85.80
83.90
32,484
Apr 2, 2026
86.40
87.10
84.10
86.90
84.98
32,820
Apr 1, 2026
85.00
87.10
84.30
86.40
84.49
127,944
Mar 31, 2026
81.10
84.00
80.50
82.90
81.06
49,301
Mar 30, 2026
79.50
81.40
78.90
80.60
78.81
35,709
Mar 27, 2026
81.00
81.70
80.20
80.20
78.42
36,827
Mar 26, 2026
79.80
81.00
78.30
80.80
79.01
51,314
Mar 25, 2026
78.00
81.40
78.00
80.40
78.62
63,221
Mar 24, 2026
79.10
79.30
75.30
76.70
75.00
84,098
Mar 23, 2026
74.90
81.20
74.60
79.50
77.74
102,458
Mar 20, 2026
79.40
80.20
75.80
75.80
74.12
113,203
Mar 19, 2026
78.40
80.10
77.80
79.00
77.25
52,912
Mar 18, 2026
84.50
84.60
79.80
79.80
78.03
77,874
Mar 17, 2026
85.20
85.20
82.50
83.60
81.75
57,463
Mar 16, 2026
87.50
87.50
83.40
85.50
83.61
54,717
Mar 13, 2026
89.70
89.70
86.00
87.00
85.07
65,316
Mar 12, 2026
93.40
93.40
89.00
90.30
88.30
70,525
Mar 11, 2026
97.20
97.20
93.10
93.90
91.82
48,053
Mar 10, 2026
98.50
100.40
96.80
99.10
96.90
71,930
Mar 9, 2026
98.20
99.90
89.00
96.10
93.97
149,826
Mar 6, 2026
108.00
108.00
104.60
107.40
105.02
27,840
Mar 5, 2026
110.00
111.60
107.60
108.60
106.19
25,035
Mar 4, 2026
110.00
110.60
107.60
109.40
106.98
28,066
Mar 3, 2026
113.00
113.00
108.40
109.60
107.17
34,718
Mar 2, 2026
111.80
115.20
109.80
114.60
112.06
31,712
Feb 27, 2026
117.20
117.80
113.80
113.80
111.28
45,290
Feb 26, 2026
115.40
117.00
114.60
116.80
114.21
25,167
Feb 25, 2026
117.40
118.80
116.00
116.40
113.82
21,534
Feb 24, 2026
115.60
117.80
114.40
117.00
114.41
25,430
Feb 23, 2026
118.00
118.40
115.40
116.20
113.63
23,028
Feb 20, 2026
122.80
122.80
117.20
119.20
116.56
25,208
Feb 19, 2026
122.40
124.20
120.20
120.60
117.93
48,350
Feb 18, 2026
117.40
125.00
116.60
122.60
119.88
72,459
Feb 17, 2026
116.00
117.80
114.60
117.00
114.41
12,777
Feb 16, 2026
116.00
116.00
113.40
115.60
113.04
11,969
Feb 13, 2026
115.00
116.00
112.20
115.40
112.84
21,319
Feb 12, 2026
116.00
116.60
114.80
115.20
112.65
21,720
Feb 11, 2026
117.00
117.00
114.40
115.40
112.84
21,266
Feb 10, 2026
117.20
118.60
116.40
117.60
114.99
22,995
Feb 9, 2026
115.00
117.20
114.80
117.00
114.41
31,552
Feb 6, 2026
114.60
115.00
111.40
114.40
111.87
27,483
Feb 5, 2026
120.20
120.20
113.80
114.60
112.06
70,916
Feb 4, 2026
123.80
126.80
122.40
122.60
119.88
73,309
Feb 3, 2026
120.00
129.40
120.00
124.80
122.04
114,237
Feb 2, 2026
114.80
117.40
114.00
117.20
114.60
996,358
Jan 30, 2026
115.20
117.00
114.40
115.80
113.23
26,758
Jan 29, 2026
115.00
115.20
113.00
114.60
112.06
25,745
Jan 28, 2026
118.00
118.00
114.60
115.20
112.65
52,695
Jan 27, 2026
114.80
119.40
114.80
118.60
115.97
67,657
Jan 26, 2026
113.80
115.80
112.40
115.40
112.84
32,042
Jan 23, 2026
117.00
117.20
113.40
114.20
111.67
43,204
Jan 22, 2026
114.00
117.80
113.40
116.60
114.02
53,031
Jan 21, 2026
113.80
115.60
111.60
113.40
110.89
58,471
Jan 20, 2026
111.00
114.80
109.00
113.80
111.28
42,091
Jan 19, 2026
111.20
112.00
109.00
111.80
109.32
52,843
Jan 16, 2026
108.00
113.80
107.80
113.20
110.69
70,404
Jan 15, 2026
107.20
109.80
106.80
108.00
105.61
41,214
Jan 14, 2026
104.20
107.60
104.20
107.20
104.83
59,281
Jan 13, 2026
107.80
108.40
103.40
103.80
101.50
48,622
Jan 12, 2026
109.00
109.00
106.60
108.20
105.80
21,508
Jan 9, 2026
110.00
110.00
107.00
108.40
106.00
29,218
Jan 8, 2026
109.00
110.20
108.20
110.00
107.56
37,805
Jan 7, 2026
107.60
109.00
106.20
108.80
106.39
44,857
Jan 6, 2026
106.00
109.80
106.00
109.00
106.59
65,694
Jan 5, 2026
107.00
110.00
104.60
105.40
103.07
59,652
Dec 30, 2025
106.00
106.80
104.60
105.20
102.87
38,053
Dec 29, 2025
105.20
106.80
104.80
106.00
103.65
39,424
Dec 23, 2025
104.00
106.00
104.00
105.20
102.87
47,956
Dec 22, 2025
100.60
104.00
100.00
104.00
101.70
41,435
Dec 19, 2025
101.00
101.80
99.90
100.60
98.37
55,062
Dec 18, 2025
96.50
101.00
95.90
101.00
98.76
44,049
Dec 17, 2025
97.50
99.00
96.80
97.40
95.24
37,039
Dec 16, 2025
97.50
101.60
97.30
98.00
95.83
105,561
Dec 15, 2025
96.80
97.50
95.00
97.50
95.34
31,809
Dec 12, 2025
96.00
97.10
94.40
96.40
94.26
58,441
Dec 11, 2025
97.80
97.80
94.80
95.80
93.68
86,218
Dec 10, 2025
97.80
98.60
94.00
97.20
95.05
157,898
Dec 9, 2025
108.00
108.00
97.60
98.00
95.83
190,036
Dec 8, 2025
96.60
106.00
94.80
104.60
102.28
367,974
Dec 5, 2025
90.90
92.50
89.20
91.40
89.38
108,280
Dec 4, 2025
78.80
89.00
78.60
89.00
87.03
287,344
Dec 3, 2025
77.90
81.20
75.80
78.30
76.57
276,087
Dec 2, 2025
66.30
66.30
64.70
65.50
64.05
12,765
Dec 1, 2025
63.10
65.20
62.70
65.20
63.76
31,874
Nov 28, 2025
64.50
64.50
61.50
62.20
60.82
46,605
Nov 27, 2025
64.50
65.00
63.40
63.80
62.39
70,398
Nov 26, 2025
66.10
66.50
64.00
64.00
62.58
55,487
Nov 25, 2025
67.00
67.00
65.20
65.80
64.34
26,028
Nov 24, 2025
67.00
67.30
66.00
66.50
65.03
23,661
Nov 21, 2025
66.30
67.10
65.20
67.10
65.61
20,574
Nov 20, 2025
66.80
68.50
66.80
67.40
65.91
27,495
Nov 19, 2025
63.50
66.50
63.50
66.10
64.64
27,215
Nov 18, 2025
64.00
64.80
63.50
64.30
62.88
19,371
Nov 17, 2025
65.60
66.00
64.70
65.20
63.76
15,604
Nov 14, 2025
65.70
65.70
64.00
65.10
63.66
13,814
Nov 13, 2025
66.10
66.20
64.50
65.30
63.85
13,922
Nov 12, 2025
65.00
65.70
64.50
65.70
64.24
22,328
Nov 11, 2025
64.00
64.90
63.90
64.90
63.46
12,998
Nov 10, 2025
63.00
64.30
63.00
63.80
62.39
18,835
Nov 7, 2025
62.80
63.20
61.70
62.40
61.02
16,803
Nov 6, 2025
63.70
64.10
62.50
62.90
61.51
15,508
