CASTLE PRIVATE N - Price History

Monthly price history for CPEN.SW (CASTLE PRIVATE N)

DateAdjusted priceReal 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

52 week price:
3.98
7.95

5-year range yield:
37.04%
60.57%

Forward Dividend Yield: 46.51%

Payout Ratio: 540.54%

Payout Ratio Range:
540.54%
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

Links: