SIX · CMBN · stock
Cembra Money Bank AG (CMBN) stock price history
Every SIX trading session of Cembra Money Bank AG from Oct 30, 2013 to Sep 28, 2026: 3,240 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CMBN adjusted close, 2013 to 2026
- CHF 98.82
- All time high, 2026
- CHF 99.67
- 52 week high, CHF 83.57 low
- 3,240
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
CMBN key facts
- Cembra Money Bank AG (CMBN) closed at CHF 87.15 on Sep 28, 2026 on SIX.
- CMBN's all time high close is CHF 98.82, set on Apr 17, 2026; its all time low close is CHF 29.08 on Aug 8, 2014.
- CMBN's 52 week range is CHF 83.57 to CHF 99.67.
- CMBN returned +2.0% over the year to Sep 28, 2026 and +77.7% over five years.
- Over ten years CMBN returned +76%, +5.8% a year compounded.
- CMBN's deepest drawdown was -51.9% from Feb 21, 2020 to Mar 7, 2022.
- DataCedar holds 3,240 daily sessions of CMBN history from Oct 30, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CMBN price chart, 2013 to 2026
CMBN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.4% |
| 3 months | -8.4% |
| 6 months | -5.1% |
| Year to date | -7.2% |
| 1 year | +2.0% |
| 3 years | +63.9% |
| 5 years | +77.7% |
| 10 years | +76.1% |
| Since Oct 30, 2013 | +168.3% |
| Compound annual growth, 12.9 years | +7.9% |
CMBN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 98.82 on Apr 17, 2026
- All time low close
- CHF 29.08 on Aug 8, 2014
- 52 week high
- CHF 99.67 on Apr 21, 2026
- 52 week low
- CHF 83.57 on Nov 18, 2025
- Deepest drawdown
- -51.9% from Feb 21, 2020 to Mar 7, 2022, recovered Mar 5, 2025
- Best single session
- +9.1% on Mar 19, 2020
- Worst single session
- -30.9% on Aug 23, 2021
- Volatility, 1 year annualised
- 18.0%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2013
- 2.7×
- Best calendar year
- 2019, +42%
- Worst calendar year
- 2021, -36%
CMBN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Oct 30, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 94.10 | CHF 99.67 | CHF 84.50 | CHF 87.15 | -7.2% | 12.9M | 186 |
| 2025 | CHF 74.43 | CHF 98.92 | CHF 74.34 | CHF 93.86 | +26.5% | 16.9M | 249 |
| 2024 | CHF 56.32 | CHF 76.42 | CHF 54.83 | CHF 74.20 | +32.1% | 15.9M | 250 |
| 2023 | CHF 63.23 | CHF 66.52 | CHF 51.36 | CHF 56.15 | -10.0% | 17.9M | 251 |
| 2022 | CHF 51.80 | CHF 63.60 | CHF 40.53 | CHF 62.42 | +22.0% | 21.1M | 254 |
| 2021 | CHF 80.22 | CHF 83.05 | CHF 46.11 | CHF 51.15 | -35.7% | 29.8M | 254 |
| 2020 | CHF 75.87 | CHF 88.34 | CHF 49.87 | CHF 79.56 | +5.3% | 30.3M | 252 |
| 2019 | CHF 53.35 | CHF 80.29 | CHF 52.73 | CHF 75.52 | +41.6% | 20.8M | 249 |
| 2018 | CHF 60.11 | CHF 63.12 | CHF 50.20 | CHF 53.35 | -10.7% | 19.4M | 249 |
| 2017 | CHF 48.54 | CHF 61.03 | CHF 47.66 | CHF 59.75 | +23.8% | 21.1M | 251 |
| 2016 | CHF 39.67 | CHF 50.40 | CHF 36.02 | CHF 48.25 | +21.1% | 17.3M | 254 |
| 2015 | CHF 32.40 | CHF 40.07 | CHF 30.37 | CHF 39.85 | +23.2% | 31.3M | 251 |
| 2014 | CHF 32.57 | CHF 35.63 | CHF 27.93 | CHF 32.34 | -1.6% | 17.8M | 249 |
| 2013 | CHF 30.58 | CHF 32.93 | CHF 30.05 | CHF 32.85 | n/a | 12.8M | 41 |
CMBN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CHF 87.15 | -1.7% |
| August 2026 | CHF 88.65 | -1.3% |
| July 2026 | CHF 89.80 | -5.1% |
| June 2026 | CHF 94.60 | -0.4% |
| May 2026 | CHF 95.00 | -0.6% |
| April 2026 | CHF 95.55 | +2.6% |
| March 2026 | CHF 93.11 | -1.1% |
| February 2026 | CHF 94.10 | +0.9% |
| January 2026 | CHF 93.30 | -0.6% |
| December 2025 | CHF 93.86 | +4.6% |
| November 2025 | CHF 89.71 | +3.3% |
| October 2025 | CHF 86.87 | +0.5% |
About the CMBN data
Daily bars. 3,240 sessions from Oct 30, 2013 to Sep 28, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 30, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CMBN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
CMBN share price history
