SIX · CPHN · stock
CPH Group AG (CPHN) stock price history
Every SIX trading session of CPH Group AG from Jun 11, 2001 to Sep 28, 2026: 6,411 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.
CPHN adjusted close, 2001 to 2026
- CHF 131.70
- All time high, 2007
- CHF 70.35
- 52 week high, CHF 54.20 low
- 6,411
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
CPHN key facts
- CPH Group AG (CPHN) closed at CHF 59.00 on Sep 28, 2026 on SIX.
- CPHN's all time high close is CHF 131.70, set on May 25, 2007; its all time low close is CHF 22.47 on Feb 18, 2016.
- CPHN's 52 week range is CHF 54.20 to CHF 70.35.
- CPHN returned -14.0% over the year to Sep 28, 2026 and -0.9% over five years.
- Over ten years CPHN returned +101%, +7.2% a year compounded.
- CPHN's deepest drawdown was -82.9% from Jun 11, 2007 to Feb 18, 2016.
- DataCedar holds 6,411 daily sessions of CPHN history from Jun 11, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CPHN price chart, 2001 to 2026
CPHN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.7% |
| 3 months | +6.1% |
| 6 months | 0.0% |
| Year to date | -12.0% |
| 1 year | -14.0% |
| 3 years | -21.2% |
| 5 years | -0.9% |
| 10 years | +100.8% |
| Since Jun 11, 2001 | +28.4% |
| Compound annual growth, 25.3 years | +1.0% |
CPHN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 131.70 on May 25, 2007
- All time low close
- CHF 22.47 on Feb 18, 2016
- 52 week high
- CHF 70.35 on Oct 6, 2025
- 52 week low
- CHF 54.20 on Apr 7, 2026
- Deepest drawdown
- -82.9% from Jun 11, 2007 to Feb 18, 2016, not yet recovered
- Best single session
- +21.1% on Apr 24, 2009
- Worst single session
- -25.2% on Jun 25, 2024
- Volatility, 1 year annualised
- 22.7%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2018, +55%
- Worst calendar year
- 2008, -52%
CPHN 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. 2001 starts on Jun 11, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 66.08 | CHF 67.05 | CHF 54.20 | CHF 59.00 | -12.0% | 279.1K | 186 |
| 2025 | CHF 69.19 | CHF 79.19 | CHF 48.64 | CHF 67.05 | -3.1% | 327.7K | 249 |
| 2024 | CHF 76.89 | CHF 87.86 | CHF 58.45 | CHF 69.19 | -9.6% | 544.6K | 250 |
| 2023 | CHF 66.56 | CHF 82.65 | CHF 66.56 | CHF 76.53 | +15.0% | 273.8K | 251 |
| 2022 | CHF 51.17 | CHF 67.24 | CHF 46.99 | CHF 66.56 | +30.5% | 420.9K | 254 |
| 2021 | CHF 59.04 | CHF 62.71 | CHF 48.66 | CHF 51.00 | -13.6% | 262.8K | 254 |
| 2020 | CHF 62.87 | CHF 64.14 | CHF 45.24 | CHF 59.04 | -6.1% | 123.4K | 252 |
| 2019 | CHF 64.14 | CHF 69.06 | CHF 58.74 | CHF 62.87 | -2.0% | 184.5K | 249 |
| 2018 | CHF 41.65 | CHF 69.19 | CHF 41.65 | CHF 64.14 | +55.3% | 272.3K | 249 |
| 2017 | CHF 30.45 | CHF 44.19 | CHF 29.68 | CHF 41.30 | +35.7% | 300.9K | 251 |
| 2016 | CHF 23.52 | CHF 32.12 | CHF 22.32 | CHF 30.45 | +29.4% | 211.4K | 254 |
| 2015 | CHF 41.72 | CHF 44.26 | CHF 22.47 | CHF 23.52 | -43.6% | 176.4K | 251 |
| 2014 | CHF 44.98 | CHF 47.54 | CHF 41.35 | CHF 41.72 | -7.3% | 244.3K | 249 |
| 2013 | CHF 47.04 | CHF 48.82 | CHF 42.84 | CHF 44.98 | -4.4% | 176.4K | 249 |
| 2012 | CHF 35.49 | CHF 52.70 | CHF 35.31 | CHF 47.04 | +29.9% | 207.1K | 250 |
| 2011 | CHF 60.12 | CHF 60.95 | CHF 34.06 | CHF 36.21 | -40.6% | 239K | 254 |
| 2010 | CHF 61.57 | CHF 63.33 | CHF 43.81 | CHF 60.95 | -1.0% | 303.1K | 254 |
| 2009 | CHF 53.30 | CHF 70.37 | CHF 38.72 | CHF 61.57 | +15.6% | 143.6K | 253 |
| 2008 | CHF 108.10 | CHF 110.26 | CHF 50.89 | CHF 53.27 | -52.2% | 154.5K | 253 |
| 2007 | CHF 88.65 | CHF 133.39 | CHF 86.98 | CHF 111.44 | +24.5% | 322.3K | 251 |
| 2006 | CHF 67.30 | CHF 89.98 | CHF 65.10 | CHF 89.48 | +33.0% | 223.9K | 258 |
| 2005 | CHF 48.91 | CHF 70.45 | CHF 48.88 | CHF 67.30 | +37.6% | 281.3K | 260 |
| 2004 | CHF 45.44 | CHF 50.95 | CHF 44.52 | CHF 48.91 | +7.6% | 223K | 262 |
| 2003 | CHF 36.34 | CHF 46.08 | CHF 30.75 | CHF 45.44 | +25.1% | 135.6K | 261 |
| 2002 | CHF 37.27 | CHF 41.93 | CHF 30.43 | CHF 36.34 | -2.5% | 92.1K | 261 |
| 2001 | CHF 46.40 | CHF 46.85 | CHF 35.90 | CHF 37.27 | n/a | 38.6K | 146 |
CPHN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CHF 59.00 | 0.0% |
| August 2026 | CHF 59.00 | +1.7% |
| July 2026 | CHF 58.00 | +5.1% |
| June 2026 | CHF 55.20 | -4.8% |
| May 2026 | CHF 58.00 | +0.7% |
| April 2026 | CHF 57.60 | -1.0% |
| March 2026 | CHF 58.20 | -8.7% |
| February 2026 | CHF 63.76 | -2.4% |
| January 2026 | CHF 65.31 | -2.6% |
| December 2025 | CHF 67.05 | 0.0% |
| November 2025 | CHF 67.05 | -1.1% |
| October 2025 | CHF 67.83 | -2.8% |
About the CPHN data
Daily bars. 6,411 sessions from Jun 11, 2001 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 Jun 11, 2001, 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/CPHN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
CPHN share price history
