Compagnie Financiere Tradition historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 122.00 | 122.00 | 119.00 | 119.50 | 108.53 | 4,134 |
| 2024-02-26 | 123.00 | 123.00 | 122.50 | 123.00 | 111.71 | 1,001 |
| 2024-02-23 | 123.00 | 123.50 | 122.00 | 123.00 | 111.71 | 3,809 |
| 2024-02-22 | 122.50 | 123.50 | 122.00 | 123.50 | 112.16 | 2,119 |
| 2024-02-21 | 122.50 | 122.50 | 122.00 | 122.50 | 111.25 | 1,201 |
| 2024-02-20 | 122.50 | 122.50 | 121.00 | 122.00 | 110.80 | 1,303 |
| 2024-02-19 | 122.00 | 122.50 | 121.00 | 121.00 | 109.89 | 853 |
| 2024-02-16 | 122.50 | 122.50 | 121.00 | 122.50 | 111.25 | 1,059 |
| 2024-02-15 | 121.50 | 122.50 | 121.00 | 122.50 | 111.25 | 547 |
| 2024-02-14 | 122.00 | 122.00 | 120.00 | 121.50 | 110.35 | 1,466 |
| 2024-02-13 | 122.50 | 122.50 | 121.50 | 121.50 | 110.35 | 461 |
| 2024-02-12 | 121.00 | 122.50 | 121.00 | 122.50 | 111.25 | 306 |
| 2024-02-09 | 122.50 | 122.50 | 121.50 | 122.00 | 110.80 | 347 |
| 2024-02-08 | 122.00 | 123.00 | 121.00 | 122.50 | 111.25 | 1,237 |
| 2024-02-07 | 122.00 | 122.00 | 121.00 | 122.00 | 110.80 | 1,779 |
| 2024-02-06 | 122.50 | 123.00 | 120.00 | 122.00 | 110.80 | 1,633 |
| 2024-02-05 | 120.00 | 122.50 | 120.00 | 121.50 | 110.35 | 810 |
| 2024-02-02 | 120.00 | 122.00 | 119.50 | 120.50 | 109.44 | 663 |
| 2024-02-01 | 120.50 | 120.50 | 120.00 | 120.00 | 108.98 | 790 |
| 2024-01-31 | 118.00 | 119.50 | 117.50 | 119.50 | 108.53 | 2,491 |
| 2024-01-30 | 118.00 | 118.50 | 118.00 | 118.50 | 107.62 | 589 |
| 2024-01-29 | 117.00 | 118.50 | 117.00 | 117.00 | 106.26 | 1,556 |
| 2024-01-26 | 116.00 | 117.50 | 116.00 | 116.50 | 105.80 | 1,137 |
| 2024-01-25 | 116.50 | 117.00 | 116.00 | 116.00 | 105.35 | 895 |
| 2024-01-24 | 119.00 | 119.00 | 116.00 | 117.00 | 106.26 | 1,817 |
| 2024-01-23 | 120.00 | 120.00 | 118.50 | 119.00 | 108.08 | 461 |
| 2024-01-22 | 120.50 | 120.50 | 119.50 | 120.50 | 109.44 | 359 |
| 2024-01-19 | 121.00 | 121.00 | 119.00 | 119.50 | 108.53 | 1,566 |
| 2024-01-18 | 121.00 | 121.00 | 120.00 | 120.50 | 109.44 | 786 |
| 2024-01-17 | 121.00 | 121.50 | 120.50 | 121.50 | 110.35 | 899 |
| 2024-01-16 | 121.00 | 121.00 | 121.00 | 121.00 | 109.89 | 747 |
| 2024-01-15 | 119.50 | 121.00 | 119.50 | 121.00 | 109.89 | 1,108 |
| 2024-01-12 | 119.50 | 120.00 | 119.00 | 120.00 | 108.98 | 1,360 |
| 2024-01-11 | 118.50 | 119.50 | 118.50 | 119.50 | 108.53 | 1,359 |
| 2024-01-10 | 118.50 | 118.50 | 118.00 | 118.50 | 107.62 | 329 |
| 2024-01-09 | 118.50 | 118.50 | 118.00 | 118.50 | 107.62 | 9,516 |
| 2024-01-08 | 119.00 | 119.00 | 118.00 | 118.50 | 107.62 | 10,326 |
| 2024-01-05 | 118.50 | 118.50 | 118.00 | 118.00 | 107.17 | 865 |
| 2024-01-04 | 117.50 | 119.00 | 117.00 | 118.50 | 107.62 | 1,800 |
| 2024-01-03 | 118.00 | 118.00 | 117.00 | 118.00 | 107.17 | 1,342 |
| 2023-12-29 | 118.50 | 119.00 | 118.00 | 118.00 | 107.17 | 444 |
| 2023-12-28 | 118.50 | 119.00 | 117.50 | 117.50 | 106.71 | 613 |
| 2023-12-27 | 117.50 | 118.50 | 117.50 | 118.00 | 107.17 | 1,607 |
| 2023-12-22 | 118.00 | 118.00 | 117.00 | 117.50 | 106.71 | 649 |
| 2023-12-21 | 117.50 | 118.00 | 117.00 | 117.50 | 106.71 | 1,601 |
| 2023-12-20 | 119.50 | 119.50 | 117.50 | 118.00 | 107.17 | 1,666 |
| 2023-12-19 | 119.00 | 119.50 | 118.00 | 118.00 | 107.17 | 1,499 |
| 2023-12-18 | 119.50 | 120.00 | 118.50 | 120.00 | 108.98 | 591 |
| 2023-12-15 | 119.00 | 121.00 | 118.00 | 118.50 | 107.62 | 2,788 |
| 2023-12-14 | 121.50 | 121.50 | 119.50 | 120.00 | 108.98 | 1,963 |
| 2023-12-13 | 121.00 | 122.00 | 120.00 | 121.50 | 110.35 | 1,846 |
| 2023-12-12 | 119.50 | 121.00 | 119.00 | 121.00 | 109.89 | 1,478 |
| 2023-12-11 | 117.00 | 119.50 | 117.00 | 119.50 | 108.53 | 1,294 |
| 2023-12-08 | 118.50 | 118.50 | 117.50 | 118.00 | 107.17 | 856 |
| 2023-12-07 | 117.00 | 118.00 | 116.50 | 118.00 | 107.17 | 1,256 |
| 2023-12-06 | 118.00 | 118.50 | 117.00 | 117.00 | 106.26 | 1,377 |
| 2023-12-05 | 117.50 | 118.00 | 117.50 | 117.50 | 106.71 | 1,435 |
| 2023-12-04 | 117.50 | 118.00 | 117.50 | 117.50 | 106.71 | 1,275 |
| 2023-12-01 | 116.50 | 118.00 | 114.50 | 118.00 | 107.17 | 3,366 |
| 2023-11-30 | 115.50 | 116.50 | 114.50 | 116.50 | 105.80 | 2,243 |
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.