SIX · CMHC · stock
Cosmo N.V. (CMHC) stock price history
Every SIX trading session of Cosmo N.V. from Mar 12, 2007 to Sep 28, 2026: 4,915 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.
CMHC adjusted close, 2007 to 2026
- CHF 164.47
- All time high, 2014
- CHF 126.53
- 52 week high, CHF 51.70 low
- 4,915
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
CMHC key facts
- Cosmo N.V. (CMHC) closed at CHF 55.00 on Sep 28, 2026 on SIX.
- CMHC's all time high close is CHF 164.47, set on Jul 14, 2014; its all time low close is CHF 9.42 on Dec 12, 2008.
- CMHC's 52 week range is CHF 51.70 to CHF 126.53.
- CMHC returned -10.4% over the year to Sep 28, 2026 and -21.3% over five years.
- Over ten years CMHC returned -60%, -8.7% a year compounded.
- CMHC's deepest drawdown was -81.2% from Jul 14, 2014 to Oct 26, 2023.
- DataCedar holds 4,915 daily sessions of CMHC history from Mar 12, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CMHC price chart, 2007 to 2026
CMHC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.8% |
| 3 months | -16.5% |
| 6 months | -29.9% |
| Year to date | -46.5% |
| 1 year | -10.4% |
| 3 years | +47.5% |
| 5 years | -21.3% |
| 10 years | -59.6% |
| Since Mar 12, 2007 | +187.9% |
| Compound annual growth, 19.5 years | +5.6% |
CMHC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 164.47 on Jul 14, 2014
- All time low close
- CHF 9.42 on Dec 12, 2008
- 52 week high
- CHF 126.53 on Feb 3, 2026
- 52 week low
- CHF 51.70 on Sep 15, 2026
- Deepest drawdown
- -81.2% from Jul 14, 2014 to Oct 26, 2023, not yet recovered
- Best single session
- +24.0% on Dec 16, 2008
- Worst single session
- -22.5% on May 11, 2018
- Volatility, 1 year annualised
- 47.3%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2007
- 2.9×
- Best calendar year
- 2013, +174%
- Worst calendar year
- 2018, -40%
CMHC 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. 2007 starts on Mar 12, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 104.63 | CHF 126.53 | CHF 51.70 | CHF 55.00 | -46.5% | 8.7M | 186 |
| 2025 | CHF 59.80 | CHF 105.61 | CHF 39.17 | CHF 102.87 | +71.5% | 7.3M | 249 |
| 2024 | CHF 47.22 | CHF 75.90 | CHF 46.86 | CHF 59.98 | +28.8% | 4M | 250 |
| 2023 | CHF 55.09 | CHF 62.26 | CHF 30.84 | CHF 46.58 | -15.0% | 3.1M | 251 |
| 2022 | CHF 57.26 | CHF 58.49 | CHF 37.89 | CHF 54.82 | -5.0% | 3.4M | 254 |
| 2021 | CHF 74.59 | CHF 81.63 | CHF 53.48 | CHF 57.70 | -22.8% | 3.2M | 254 |
| 2020 | CHF 67.99 | CHF 85.59 | CHF 36.06 | CHF 74.77 | +10.8% | 2.9M | 252 |
| 2019 | CHF 78.29 | CHF 90.60 | CHF 59.11 | CHF 67.47 | -12.7% | 3M | 249 |
| 2018 | CHF 128.07 | CHF 132.56 | CHF 73.93 | CHF 77.32 | -40.0% | 5M | 249 |
| 2017 | CHF 147.75 | CHF 158.47 | CHF 113.65 | CHF 128.78 | -12.7% | 8.2M | 251 |
| 2016 | CHF 139.58 | CHF 163.96 | CHF 118.66 | CHF 147.57 | +5.3% | 3M | 254 |
| 2015 | CHF 127.48 | CHF 156.60 | CHF 108.20 | CHF 140.18 | +10.5% | 4.5M | 251 |
| 2014 | CHF 72.14 | CHF 167.41 | CHF 72.14 | CHF 126.87 | +74.5% | 5.6M | 249 |
| 2013 | CHF 26.99 | CHF 74.19 | CHF 26.77 | CHF 72.69 | +173.7% | 3.8M | 249 |
| 2012 | CHF 14.31 | CHF 28.14 | CHF 14.26 | CHF 26.56 | +82.4% | 3.3M | 250 |
| 2011 | CHF 17.05 | CHF 18.51 | CHF 13.67 | CHF 14.56 | -15.0% | 1.1M | 254 |
| 2010 | CHF 20.00 | CHF 20.39 | CHF 13.02 | CHF 17.13 | -14.3% | 1.8M | 254 |
| 2009 | CHF 13.79 | CHF 20.82 | CHF 9.42 | CHF 20.00 | +45.0% | 800.7K | 253 |
| 2008 | CHF 19.23 | CHF 21.85 | CHF 9.42 | CHF 13.79 | -28.3% | 709.7K | 253 |
| 2007 | CHF 17.52 | CHF 28.27 | CHF 16.79 | CHF 19.23 | n/a | 1.8M | 203 |
CMHC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CHF 55.00 | -0.9% |
| August 2026 | CHF 55.50 | -7.5% |
| July 2026 | CHF 60.00 | -9.8% |
| June 2026 | CHF 66.50 | -14.7% |
| May 2026 | CHF 78.00 | -4.9% |
| April 2026 | CHF 82.00 | +1.2% |
| March 2026 | CHF 81.06 | -27.2% |
| February 2026 | CHF 111.28 | -1.7% |
| January 2026 | CHF 113.23 | +10.1% |
| December 2025 | CHF 102.87 | +69.1% |
| November 2025 | CHF 60.82 | -7.9% |
| October 2025 | CHF 66.00 | +4.5% |
About the CMHC data
Daily bars. 4,915 sessions from Mar 12, 2007 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 Mar 12, 2007, 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/CMHC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
CMHC share price history
