Compagnie Financiere Tradition historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 152.50 | 154.00 | 151.50 | 153.50 | 145.14 | 1,208 |
| 2024-05-27 | 155.50 | 155.50 | 150.50 | 152.50 | 144.19 | 2,558 |
| 2024-05-24 | 154.00 | 156.50 | 154.00 | 155.00 | 146.56 | 592 |
| 2024-05-23 | 148.50 | 155.50 | 148.50 | 155.00 | 146.56 | 5,666 |
| 2024-05-22 | 152.50 | 154.00 | 152.00 | 152.00 | 138.05 | 1,232 |
| 2024-05-21 | 151.50 | 153.00 | 151.50 | 151.50 | 137.59 | 1,643 |
| 2024-05-17 | 152.50 | 153.00 | 151.50 | 151.50 | 137.59 | 6,750 |
| 2024-05-16 | 153.50 | 154.00 | 151.00 | 151.00 | 137.14 | 1,877 |
| 2024-05-15 | 153.50 | 155.00 | 153.50 | 153.50 | 139.41 | 1,297 |
| 2024-05-14 | 150.00 | 155.00 | 150.00 | 153.50 | 139.41 | 4,211 |
| 2024-05-13 | 149.00 | 153.50 | 149.00 | 151.00 | 137.14 | 5,094 |
| 2024-05-10 | 148.50 | 149.50 | 148.50 | 149.50 | 135.78 | 1,329 |
| 2024-05-08 | 147.00 | 150.00 | 147.00 | 148.00 | 134.41 | 3,028 |
| 2024-05-07 | 145.50 | 148.00 | 144.50 | 148.00 | 134.41 | 1,702 |
| 2024-05-06 | 144.00 | 145.50 | 143.00 | 145.50 | 132.14 | 1,424 |
| 2024-05-03 | 143.50 | 144.00 | 142.50 | 144.00 | 130.78 | 616 |
| 2024-05-02 | 144.50 | 145.00 | 141.00 | 142.50 | 129.42 | 1,907 |
| 2024-04-30 | 144.50 | 145.00 | 143.50 | 145.00 | 131.69 | 1,680 |
| 2024-04-29 | 145.50 | 146.50 | 144.50 | 145.00 | 131.69 | 1,861 |
| 2024-04-26 | 143.50 | 148.00 | 142.50 | 147.50 | 133.96 | 2,290 |
| 2024-04-25 | 143.00 | 143.50 | 142.50 | 143.50 | 130.33 | 1,507 |
| 2024-04-24 | 142.00 | 143.00 | 142.00 | 143.00 | 129.87 | 1,139 |
| 2024-04-23 | 142.50 | 143.00 | 141.00 | 142.00 | 128.96 | 1,849 |
| 2024-04-22 | 143.00 | 143.50 | 141.00 | 142.00 | 128.96 | 1,820 |
| 2024-04-19 | 141.50 | 143.50 | 140.50 | 143.50 | 130.33 | 1,240 |
| 2024-04-18 | 141.00 | 141.50 | 139.50 | 141.50 | 128.51 | 1,279 |
| 2024-04-17 | 141.00 | 141.50 | 139.00 | 140.50 | 127.60 | 1,368 |
| 2024-04-16 | 141.50 | 142.50 | 139.00 | 139.00 | 126.24 | 1,160 |
| 2024-04-15 | 141.00 | 143.50 | 141.00 | 143.50 | 130.33 | 1,199 |
| 2024-04-12 | 141.50 | 143.00 | 140.50 | 141.00 | 128.06 | 1,527 |
| 2024-04-11 | 141.00 | 141.50 | 140.00 | 141.50 | 128.51 | 939 |
| 2024-04-10 | 140.50 | 141.50 | 140.00 | 141.00 | 128.06 | 2,084 |
| 2024-04-09 | 138.50 | 141.50 | 138.00 | 140.00 | 127.15 | 2,746 |
| 2024-04-08 | 137.50 | 138.50 | 136.50 | 137.50 | 124.88 | 3,551 |
| 2024-04-05 | 138.00 | 139.00 | 136.50 | 136.50 | 123.97 | 957 |
| 2024-04-04 | 140.00 | 140.00 | 138.00 | 138.00 | 125.33 | 1,133 |
| 2024-04-03 | 139.00 | 140.00 | 138.50 | 139.50 | 126.69 | 1,711 |
| 2024-04-02 | 137.50 | 139.50 | 137.00 | 139.50 | 126.69 | 1,939 |
| 2024-03-28 | 135.00 | 137.50 | 134.50 | 137.50 | 124.88 | 846 |
| 2024-03-27 | 134.50 | 134.50 | 133.50 | 134.50 | 122.15 | 1,306 |
| 2024-03-26 | 134.50 | 135.50 | 133.50 | 133.50 | 121.24 | 1,652 |
| 2024-03-25 | 133.00 | 134.50 | 132.00 | 134.00 | 121.70 | 2,210 |
| 2024-03-22 | 133.00 | 134.50 | 132.00 | 133.00 | 120.79 | 2,452 |
| 2024-03-21 | 131.00 | 132.00 | 130.00 | 131.50 | 119.43 | 1,475 |
| 2024-03-20 | 129.00 | 130.50 | 128.00 | 130.00 | 118.07 | 1,477 |
| 2024-03-19 | 129.00 | 129.00 | 127.00 | 129.00 | 117.16 | 832 |
| 2024-03-18 | 129.00 | 129.00 | 127.00 | 129.00 | 117.16 | 1,836 |
| 2024-03-15 | 124.50 | 130.00 | 124.50 | 130.00 | 118.07 | 3,505 |
| 2024-03-14 | 123.50 | 124.50 | 123.00 | 124.50 | 113.07 | 754 |
| 2024-03-13 | 122.00 | 124.50 | 122.00 | 124.50 | 113.07 | 807 |
| 2024-03-12 | 121.00 | 122.00 | 121.00 | 122.00 | 110.80 | 647 |
| 2024-03-11 | 122.00 | 122.00 | 121.50 | 122.00 | 110.80 | 615 |
| 2024-03-08 | 121.00 | 121.50 | 121.00 | 121.50 | 110.35 | 1,375 |
| 2024-03-07 | 121.50 | 121.50 | 121.00 | 121.00 | 109.89 | 1,163 |
| 2024-03-06 | 122.50 | 122.50 | 121.00 | 122.00 | 110.80 | 913 |
| 2024-03-05 | 121.00 | 122.50 | 121.00 | 122.50 | 111.25 | 603 |
| 2024-03-04 | 121.00 | 121.00 | 119.50 | 121.00 | 109.89 | 987 |
| 2024-03-01 | 119.00 | 120.00 | 119.00 | 120.00 | 108.98 | 1,397 |
| 2024-02-29 | 119.50 | 119.50 | 118.50 | 118.50 | 107.62 | 757 |
| 2024-02-28 | 121.00 | 121.00 | 120.00 | 120.00 | 108.98 | 735 |
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.