Compagnie Financiere Tradition historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 147.00 | 147.50 | 145.50 | 147.00 | 138.99 | 899 |
| 2024-08-20 | 147.50 | 147.50 | 145.00 | 145.50 | 137.57 | 881 |
| 2024-08-19 | 147.50 | 147.50 | 145.50 | 146.50 | 138.52 | 749 |
| 2024-08-16 | 147.00 | 148.50 | 147.00 | 148.50 | 140.41 | 987 |
| 2024-08-15 | 146.50 | 148.00 | 146.50 | 148.00 | 139.94 | 771 |
| 2024-08-14 | 146.50 | 147.00 | 145.50 | 147.00 | 138.99 | 575 |
| 2024-08-13 | 145.00 | 147.50 | 145.00 | 146.50 | 138.52 | 891 |
| 2024-08-12 | 143.00 | 145.00 | 142.00 | 145.00 | 137.10 | 1,164 |
| 2024-08-09 | 140.00 | 143.00 | 140.00 | 143.00 | 135.21 | 1,107 |
| 2024-08-08 | 138.00 | 140.00 | 135.50 | 140.00 | 132.37 | 1,576 |
| 2024-08-07 | 137.50 | 139.50 | 136.00 | 137.00 | 129.54 | 1,653 |
| 2024-08-06 | 138.00 | 139.50 | 137.00 | 138.00 | 130.48 | 704 |
| 2024-08-05 | 139.50 | 139.50 | 135.50 | 137.00 | 129.54 | 1,484 |
| 2024-08-02 | 142.50 | 142.50 | 138.50 | 141.50 | 133.79 | 1,438 |
| 2024-07-31 | 144.00 | 144.00 | 142.00 | 143.50 | 135.68 | 879 |
| 2024-07-30 | 144.00 | 144.50 | 142.00 | 142.50 | 134.74 | 793 |
| 2024-07-29 | 142.00 | 145.50 | 142.00 | 143.50 | 135.68 | 994 |
| 2024-07-26 | 144.00 | 144.00 | 142.00 | 143.00 | 135.21 | 831 |
| 2024-07-25 | 143.50 | 144.00 | 142.50 | 143.50 | 135.68 | 954 |
| 2024-07-24 | 145.50 | 145.50 | 144.00 | 144.50 | 136.63 | 649 |
| 2024-07-23 | 144.00 | 146.00 | 144.00 | 146.00 | 138.05 | 1,032 |
| 2024-07-22 | 142.50 | 144.00 | 142.00 | 144.00 | 136.15 | 638 |
| 2024-07-19 | 143.50 | 144.00 | 142.50 | 142.50 | 134.74 | 308 |
| 2024-07-18 | 142.50 | 147.00 | 140.50 | 145.00 | 137.10 | 1,429 |
| 2024-07-17 | 145.00 | 145.00 | 141.50 | 142.00 | 134.26 | 1,284 |
| 2024-07-16 | 145.50 | 145.50 | 144.00 | 144.50 | 136.63 | 726 |
| 2024-07-15 | 148.00 | 148.00 | 143.50 | 143.50 | 135.68 | 1,106 |
| 2024-07-12 | 147.50 | 148.00 | 147.00 | 147.50 | 139.46 | 1,437 |
| 2024-07-11 | 147.50 | 148.00 | 144.00 | 148.00 | 139.94 | 6,192 |
| 2024-07-10 | 148.00 | 148.00 | 146.50 | 146.50 | 138.52 | 6,124 |
| 2024-07-09 | 146.00 | 148.00 | 146.00 | 147.00 | 138.99 | 1,392 |
| 2024-07-08 | 147.00 | 147.50 | 145.00 | 147.50 | 139.46 | 894 |
| 2024-07-05 | 145.00 | 147.00 | 143.00 | 147.00 | 138.99 | 1,366 |
| 2024-07-04 | 147.00 | 148.00 | 143.50 | 143.50 | 135.68 | 1,793 |
| 2024-07-03 | 147.00 | 148.50 | 145.50 | 145.50 | 137.57 | 1,800 |
| 2024-07-02 | 142.00 | 145.50 | 142.00 | 145.50 | 137.57 | 767 |
| 2024-07-01 | 141.00 | 143.50 | 140.50 | 143.00 | 135.21 | 1,754 |
| 2024-06-28 | 141.00 | 143.00 | 141.00 | 141.50 | 133.79 | 1,239 |
| 2024-06-27 | 138.50 | 142.00 | 138.50 | 140.50 | 132.85 | 1,106 |
| 2024-06-26 | 140.00 | 140.00 | 139.00 | 139.50 | 131.90 | 1,254 |
| 2024-06-25 | 140.50 | 141.00 | 139.00 | 140.00 | 132.37 | 1,239 |
| 2024-06-24 | 142.00 | 143.00 | 140.50 | 140.50 | 132.85 | 1,654 |
| 2024-06-21 | 140.50 | 143.00 | 140.00 | 143.00 | 135.21 | 6,882 |
| 2024-06-20 | 139.50 | 141.50 | 139.00 | 141.50 | 133.79 | 1,515 |
| 2024-06-19 | 140.00 | 141.50 | 139.50 | 140.50 | 132.85 | 1,415 |
| 2024-06-18 | 139.00 | 141.50 | 138.50 | 140.50 | 132.85 | 1,697 |
| 2024-06-17 | 135.50 | 139.50 | 135.00 | 139.50 | 131.90 | 1,160 |
| 2024-06-14 | 136.50 | 138.50 | 135.00 | 136.00 | 128.59 | 1,353 |
| 2024-06-13 | 140.50 | 141.50 | 135.00 | 138.00 | 130.48 | 2,775 |
| 2024-06-12 | 139.00 | 141.50 | 137.50 | 141.00 | 133.32 | 1,922 |
| 2024-06-11 | 141.00 | 143.00 | 138.50 | 138.50 | 130.95 | 1,408 |
| 2024-06-10 | 147.00 | 147.00 | 141.00 | 141.00 | 133.32 | 1,818 |
| 2024-06-07 | 146.00 | 146.00 | 144.00 | 146.00 | 138.05 | 1,254 |
| 2024-06-06 | 142.00 | 146.00 | 142.00 | 145.50 | 137.57 | 3,205 |
| 2024-06-05 | 140.00 | 141.50 | 139.00 | 141.00 | 133.32 | 1,247 |
| 2024-06-04 | 135.00 | 140.00 | 134.00 | 140.00 | 132.37 | 4,283 |
| 2024-06-03 | 143.50 | 144.50 | 130.50 | 132.50 | 125.28 | 5,092 |
| 2024-05-31 | 147.00 | 147.00 | 143.00 | 144.00 | 136.15 | 1,993 |
| 2024-05-30 | 144.00 | 148.00 | 142.50 | 147.00 | 138.99 | 2,264 |
| 2024-05-29 | 153.50 | 153.50 | 144.00 | 145.50 | 137.57 | 5,868 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 7.5000 CHF |
| 2025-05-26 | 6.7500 CHF |
| 2024-05-23 | 6.0000 CHF |
| 2023-05-30 | 5.5550 CHF |
| 2022-05-27 | 5.0250 CHF |
| 2021-05-21 | 5.0667 CHF |
| 2020-05-22 | 5.0000 CHF |
| 2019-05-27 | 5.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.