CASTLE PRIVATE N - Price History
Monthly price history for CPEN.SW (CASTLE PRIVATE N)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | CHF4.30 | CHF4.30 |
April 2024 | CHF5.10 | CHF5.10 |
March 2024 | CHF4.40 | CHF4.40 |
February 2024 | CHF4.38 | CHF4.38 |
January 2024 | CHF4.08 | CHF4.08 |
December 2023 | CHF4.40 | CHF4.40 |
November 2023 | CHF4.78 | CHF4.78 |
October 2023 | CHF4.40 | CHF4.40 |
September 2023 | CHF4.40 | CHF4.40 |
August 2023 | CHF4.60 | CHF4.60 |
July 2023 | CHF5.15 | CHF5.15 |
June 2023 | CHF5.30 | CHF5.30 |
May 2023 | CHF5.70 | CHF5.70 |
April 2023 | CHF5.51 | CHF7.45 |
March 2023 | CHF5.40 | CHF7.30 |
February 2023 | CHF5.70 | CHF7.70 |
January 2023 | CHF5.70 | CHF7.70 |
December 2022 | CHF5.70 | CHF7.70 |
November 2022 | CHF5.51 | CHF7.45 |
October 2022 | CHF5.70 | CHF7.70 |
September 2022 | CHF5.66 | CHF7.65 |
August 2022 | CHF6 | CHF8.10 |
July 2022 | CHF6.29 | CHF8.50 |
June 2022 | CHF6.11 | CHF8.25 |
May 2022 | CHF6.48 | CHF8.75 |
April 2022 | CHF6.03 | CHF10.40 |
March 2022 | CHF6.03 | CHF10.40 |
February 2022 | CHF5.65 | CHF9.75 |
January 2022 | CHF5.79 | CHF10 |
December 2021 | CHF5.53 | CHF9.55 |
November 2021 | CHF5.56 | CHF9.60 |
October 2021 | CHF5.45 | CHF9.40 |
September 2021 | CHF5.21 | CHF9 |
August 2021 | CHF5.07 | CHF8.75 |
July 2021 | CHF4.98 | CHF8.60 |
June 2021 | CHF4.69 | CHF8.10 |
May 2021 | CHF4.92 | CHF8.50 |
April 2021 | CHF4.45 | CHF10.50 |
March 2021 | CHF4.28 | CHF10.10 |
February 2021 | CHF4.33 | CHF10.20 |
January 2021 | CHF4.24 | CHF10 |
December 2020 | CHF4.24 | CHF10 |
November 2020 | CHF4.24 | CHF10 |
October 2020 | CHF4.09 | CHF9.65 |
September 2020 | CHF4.16 | CHF9.80 |
August 2020 | CHF4.28 | CHF10.10 |
July 2020 | CHF4.28 | CHF10.10 |
June 2020 | CHF4.62 | CHF10.90 |
May 2020 | CHF4.58 | CHF10.80 |
April 2020 | CHF4.67 | CHF11 |
March 2020 | CHF4.64 | CHF10.95 |
February 2020 | CHF5.09 | CHF12 |
January 2020 | CHF5.64 | CHF13.30 |
December 2019 | CHF5.83 | CHF13.75 |
November 2019 | CHF5.90 | CHF13.90 |
October 2019 | CHF5.94 | CHF14 |
September 2019 | CHF5.96 | CHF14.05 |
August 2019 | CHF6.09 | CHF14.35 |
July 2019 | CHF6.11 | CHF14.40 |
June 2019 | CHF6.11 | CHF14.40 |
May 2019 | CHF6.64 | CHF15.65 |
April 2019 | CHF5.72 | CHF16.40 |
March 2019 | CHF5.78 | CHF16.55 |
February 2019 | CHF5.76 | CHF16.50 |
January 2019 | CHF5.76 | CHF16.50 |
December 2018 | CHF5.66 | CHF16.20 |
November 2018 | CHF5.85 | CHF16.75 |
October 2018 | CHF5.83 | CHF16.70 |
September 2018 | CHF5.71 | CHF16.35 |
August 2018 | CHF5.90 | CHF16.90 |
July 2018 | CHF5.79 | CHF16.60 |
June 2018 | CHF5.74 | CHF16.45 |
May 2018 | CHF5.71 | CHF16.35 |
April 2018 | CHF5.58 | CHF17 |
March 2018 | CHF5.66 | CHF17.25 |
February 2018 | CHF5.41 | CHF16.50 |
January 2018 | CHF5.84 | CHF17.80 |
December 2017 | CHF5.87 | CHF17.90 |
November 2017 | CHF5.94 | CHF18.10 |
October 2017 | CHF5.73 | CHF17.45 |
September 2017 | CHF5.50 | CHF16.75 |
August 2017 | CHF5.41 | CHF16.50 |
July 2017 | CHF5.53 | CHF16.85 |
June 2017 | CHF5.51 | CHF16.80 |
May 2017 | CHF5.48 | CHF16.70 |
April 2017 | CHF5.30 | CHF16.15 |
March 2017 | CHF5.32 | CHF16.20 |
February 2017 | CHF5.19 | CHF15.80 |
January 2017 | CHF5 | CHF15.25 |
December 2016 | CHF5.04 | CHF15.35 |
November 2016 | CHF5.02 | CHF15.30 |
October 2016 | CHF5.05 | CHF15.40 |
September 2016 | CHF5.17 | CHF15.75 |
August 2016 | CHF5.05 | CHF15.40 |
July 2016 | CHF4.99 | CHF15.20 |
June 2016 | CHF5.12 | CHF15.60 |
May 2016 | CHF5.27 | CHF16.05 |
April 2016 | CHF5.07 | CHF15.45 |
March 2016 | CHF5.12 | CHF15.60 |
February 2016 | CHF5.25 | CHF16 |
January 2016 | CHF5.30 | CHF16.15 |
December 2015 | CHF5.38 | CHF16.40 |
November 2015 | CHF5.50 | CHF16.75 |
October 2015 | CHF5.22 | CHF15.90 |
September 2015 | CHF4.78 | CHF14.55 |
August 2015 | CHF4.59 | CHF14 |
July 2015 | CHF4.68 | CHF14.25 |
June 2015 | CHF4.71 | CHF14.35 |
May 2015 | CHF4.64 | CHF14.15 |
April 2015 | CHF4.68 | CHF14.25 |
March 2015 | CHF4.58 | CHF13.95 |
February 2015 | CHF4.64 | CHF14.15 |
January 2015 | CHF4.43 | CHF13.50 |
December 2014 | CHF4.71 | CHF14.35 |
November 2014 | CHF4.63 | CHF14.10 |
October 2014 | CHF4.58 | CHF13.95 |
September 2014 | CHF4.48 | CHF13.65 |
August 2014 | CHF4.46 | CHF13.60 |
July 2014 | CHF4.32 | CHF13.15 |
June 2014 | CHF4.09 | CHF12.45 |
May 2014 | CHF3.92 | CHF11.95 |
April 2014 | CHF4.20 | CHF12.80 |
March 2014 | CHF4.17 | CHF12.70 |
February 2014 | CHF3.97 | CHF12.10 |
January 2014 | CHF4.05 | CHF12.35 |
December 2013 | CHF3.92 | CHF11.95 |
November 2013 | CHF4.17 | CHF12.70 |
October 2013 | CHF4.69 | CHF14.30 |
September 2013 | CHF4.55 | CHF13.85 |
August 2013 | CHF4.56 | CHF13.90 |
July 2013 | CHF4.48 | CHF13.65 |
June 2013 | CHF4.46 | CHF13.60 |
May 2013 | CHF4.55 | CHF13.85 |
April 2013 | CHF4.71 | CHF14.35 |
March 2013 | CHF4.68 | CHF14.25 |
February 2013 | CHF4.63 | CHF14.10 |
January 2013 | CHF4.36 | CHF13.30 |
December 2012 | CHF4.27 | CHF13 |
November 2012 | CHF4.17 | CHF12.70 |
October 2012 | CHF4.17 | CHF12.70 |
September 2012 | CHF4.14 | CHF12.60 |
August 2012 | CHF4.27 | CHF13 |
July 2012 | CHF4.14 | CHF12.60 |
June 2012 | CHF3.84 | CHF11.70 |
May 2012 | CHF3.81 | CHF11.60 |
April 2012 | CHF3.64 | CHF11.10 |
March 2012 | CHF3.61 | CHF11 |
February 2012 | CHF3.46 | CHF10.55 |
January 2012 | CHF3.10 | CHF9.45 |
December 2011 | CHF3.33 | CHF10.15 |
November 2011 | CHF2.94 | CHF8.96 |
October 2011 | CHF2.84 | CHF8.65 |
September 2011 | CHF2.61 | CHF7.95 |
August 2011 | CHF2.58 | CHF7.85 |
July 2011 | CHF2.86 | CHF8.70 |
June 2011 | CHF2.83 | CHF8.61 |
May 2011 | CHF2.81 | CHF8.55 |
April 2011 | CHF2.88 | CHF8.77 |
March 2011 | CHF2.79 | CHF8.50 |
February 2011 | CHF2.69 | CHF8.19 |
January 2011 | CHF2.82 | CHF8.60 |
December 2010 | CHF2.66 | CHF8.11 |
November 2010 | CHF2.66 | CHF8.10 |
October 2010 | CHF2.54 | CHF7.75 |
September 2010 | CHF2.10 | CHF6.40 |
August 2010 | CHF2.12 | CHF6.46 |
July 2010 | CHF2.18 | CHF6.65 |
June 2010 | CHF2.12 | CHF6.45 |
May 2010 | CHF2.13 | CHF6.50 |
April 2010 | CHF2.28 | CHF6.95 |
March 2010 | CHF2.15 | CHF6.55 |
February 2010 | CHF1.90 | CHF5.80 |
January 2010 | CHF1.84 | CHF5.60 |
December 2009 | CHF1.77 | CHF5.40 |
November 2009 | CHF1.54 | CHF4.70 |
October 2009 | CHF1.72 | CHF5.25 |
September 2009 | CHF1.92 | CHF5.85 |
August 2009 | CHF1.59 | CHF4.85 |
July 2009 | CHF1.41 | CHF4.30 |
June 2009 | CHF1.15 | CHF3.50 |
May 2009 | CHF1.14 | CHF3.46 |
April 2009 | CHF0.92 | CHF2.80 |
March 2009 | CHF0.87 | CHF2.64 |
February 2009 | CHF0.98 | CHF3 |
January 2009 | CHF1.02 | CHF3.10 |
December 2008 | CHF1.05 | CHF3.20 |
November 2008 | CHF1.21 | CHF3.70 |
October 2008 | CHF2.12 | CHF6.47 |
September 2008 | CHF3.33 | CHF10.14 |
August 2008 | CHF3.69 | CHF11.25 |
July 2008 | CHF3.61 | CHF11 |
June 2008 | CHF3.77 | CHF11.50 |
May 2008 | CHF3.88 | CHF11.83 |
April 2008 | CHF3.77 | CHF11.50 |
March 2008 | CHF3.61 | CHF11 |
February 2008 | CHF3.94 | CHF12 |
January 2008 | CHF4.21 | CHF12.83 |
December 2007 | CHF45.32 | CHF138.10 |
November 2007 | CHF45.62 | CHF139 |
October 2007 | CHF46.93 | CHF143 |
September 2007 | CHF47.13 | CHF143.60 |
August 2007 | CHF46.11 | CHF140.50 |
July 2007 | CHF48.93 | CHF149.10 |
June 2007 | CHF51.23 | CHF156.10 |
May 2007 | CHF50.87 | CHF155 |
April 2007 | CHF49.85 | CHF151.90 |
March 2007 | CHF46.11 | CHF140.50 |
February 2007 | CHF45.95 | CHF140 |
January 2007 | CHF45.39 | CHF138.30 |
December 2006 | CHF41.02 | CHF125 |
November 2006 | CHF40.04 | CHF122 |
October 2006 | CHF41.06 | CHF125.10 |
September 2006 | CHF41.02 | CHF125 |
August 2006 | CHF40.86 | CHF124.50 |
July 2006 | CHF41.68 | CHF127 |
June 2006 | CHF41.65 | CHF126.90 |
May 2006 | CHF41.35 | CHF126 |
April 2006 | CHF42.83 | CHF130.50 |
March 2006 | CHF44.47 | CHF135.50 |
February 2006 | CHF41.68 | CHF127 |
January 2006 | CHF39.05 | CHF119 |
December 2005 | CHF37.77 | CHF115.10 |
November 2005 | CHF37.12 | CHF113.10 |
October 2005 | CHF36.76 | CHF112 |
September 2005 | CHF37.38 | CHF113.90 |
August 2005 | CHF36.62 | CHF111.60 |
July 2005 | CHF36.26 | CHF110.50 |
June 2005 | CHF35.44 | CHF108 |
May 2005 | CHF31.67 | CHF96.50 |
April 2005 | CHF28.47 | CHF86.75 |
March 2005 | CHF28.13 | CHF85.70 |
February 2005 | CHF27.37 | CHF83.40 |
January 2005 | CHF26.50 | CHF80.75 |
December 2004 | CHF25.43 | CHF77.50 |
November 2004 | CHF24.61 | CHF75 |
October 2004 | CHF25.43 | CHF77.50 |
September 2004 | CHF27.40 | CHF83.50 |
August 2004 | CHF27.73 | CHF84.50 |
July 2004 | CHF27.40 | CHF83.50 |
June 2004 | CHF27.24 | CHF83 |
May 2004 | CHF26.99 | CHF82.25 |
April 2004 | CHF28.55 | CHF87 |
March 2004 | CHF29.21 | CHF89 |
February 2004 | CHF29.21 | CHF89 |
January 2004 | CHF29.54 | CHF90 |
December 2003 | CHF27.73 | CHF84.50 |
November 2003 | CHF28.55 | CHF87 |
October 2003 | CHF26.66 | CHF81.25 |
September 2003 | CHF23.40 | CHF71.30 |
August 2003 | CHF22.97 | CHF70 |
July 2003 | CHF21.66 | CHF66 |
June 2003 | CHF21.99 | CHF67 |
May 2003 | CHF20.84 | CHF63.50 |
April 2003 | CHF15.26 | CHF46.50 |
March 2003 | CHF13.78 | CHF42 |
February 2003 | CHF15.83 | CHF48.25 |
January 2003 | CHF20.35 | CHF62 |
December 2002 | CHF23.05 | CHF70.25 |
November 2002 | CHF23.79 | CHF72.50 |
October 2002 | CHF19.69 | CHF60 |
September 2002 | CHF21.99 | CHF67 |
August 2002 | CHF24.94 | CHF76 |
July 2002 | CHF29.54 | CHF90 |
June 2002 | CHF32.82 | CHF100 |
May 2002 | CHF35.12 | CHF107 |
April 2002 | CHF36.26 | CHF110.50 |
March 2002 | CHF40.28 | CHF122.75 |
February 2002 | CHF39.46 | CHF120.25 |
January 2002 | CHF42.34 | CHF129 |
December 2001 | CHF43.32 | CHF132 |
November 2001 | CHF42.66 | CHF130 |
October 2001 | CHF38.40 | CHF117 |
September 2001 | CHF39.71 | CHF121 |
August 2001 | CHF53 | CHF161.50 |
July 2001 | CHF55.13 | CHF168 |
June 2001 | CHF60.71 | CHF185 |
May 2001 | CHF61.37 | CHF187 |
April 2001 | CHF62.35 | CHF190 |
March 2001 | CHF63.01 | CHF192 |
February 2001 | CHF65.64 | CHF200 |
January 2001 | CHF68.26 | CHF208 |
December 2000 | CHF72.20 | CHF220 |
November 2000 | CHF76.14 | CHF232 |
October 2000 | CHF79.83 | CHF243.25 |
September 2000 | CHF81.72 | CHF249 |
August 2000 | CHF79.75 | CHF243 |
July 2000 | CHF75.97 | CHF231.50 |
June 2000 | CHF69.57 | CHF212 |
May 2000 | CHF67.28 | CHF205 |
April 2000 | CHF63.67 | CHF194 |
March 2000 | CHF60.71 | CHF185 |
February 2000 | CHF58.42 | CHF178 |
January 2000 | CHF51.77 | CHF157.75 |
CPEN.SW
Price: CHF4.30
Forward Dividend Yield: 46.51%
Payout Ratio: 540.54%
Dividend Per Share: 2.00 CHF
Earnings Per Share: 0.37 CHF
P/E Ratio: 13.78
Exchange: EBS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 51.5 million
Average Dividend Frequency: 1
Years Paying Dividends: 3