Compagnie Financiere Tradition historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 304.50 | 307.50 | 303.50 | 305.50 | 305.50 | 1,674 |
| 2026-07-23 | 312.00 | 312.00 | 304.50 | 304.50 | 304.50 | 1,826 |
| 2026-07-22 | 316.00 | 316.00 | 309.50 | 310.00 | 310.00 | 2,401 |
| 2026-07-21 | 308.00 | 311.00 | 307.00 | 310.50 | 310.50 | 2,514 |
| 2026-07-20 | 311.50 | 313.00 | 307.00 | 308.50 | 308.50 | 1,174 |
| 2026-07-17 | 322.50 | 322.50 | 312.50 | 312.50 | 312.50 | 1,890 |
| 2026-07-16 | 316.00 | 323.00 | 316.00 | 318.00 | 318.00 | 4,227 |
| 2026-07-15 | 317.50 | 322.00 | 313.50 | 320.50 | 320.50 | 2,331 |
| 2026-07-14 | 312.00 | 321.00 | 310.50 | 319.00 | 319.00 | 1,976 |
| 2026-07-13 | 312.00 | 315.50 | 312.00 | 313.00 | 313.00 | 2,245 |
| 2026-07-10 | 318.00 | 320.00 | 314.00 | 314.00 | 314.00 | 2,056 |
| 2026-07-09 | 309.50 | 319.00 | 309.50 | 316.50 | 316.50 | 1,804 |
| 2026-07-08 | 314.50 | 319.50 | 309.00 | 313.50 | 313.50 | 3,280 |
| 2026-07-07 | 312.50 | 314.00 | 310.00 | 311.50 | 311.50 | 3,009 |
| 2026-07-06 | 310.50 | 313.50 | 308.50 | 312.00 | 312.00 | 2,681 |
| 2026-07-03 | 309.00 | 310.00 | 307.00 | 310.00 | 310.00 | 1,323 |
| 2026-07-02 | 302.00 | 309.00 | 301.00 | 305.50 | 305.50 | 1,665 |
| 2026-07-01 | 299.50 | 302.00 | 298.50 | 302.00 | 302.00 | 1,994 |
| 2026-06-30 | 303.00 | 305.50 | 299.50 | 301.00 | 301.00 | 3,839 |
| 2026-06-29 | 307.00 | 308.50 | 303.00 | 303.00 | 303.00 | 2,174 |
| 2026-06-26 | 310.50 | 310.50 | 302.00 | 305.50 | 305.50 | 2,393 |
| 2026-06-25 | 311.00 | 316.00 | 310.00 | 310.00 | 310.00 | 4,124 |
| 2026-06-24 | 314.00 | 314.50 | 306.00 | 312.50 | 312.50 | 3,101 |
| 2026-06-23 | 315.00 | 318.00 | 311.50 | 315.00 | 315.00 | 3,129 |
| 2026-06-22 | 313.00 | 320.50 | 313.00 | 316.00 | 316.00 | 5,128 |
| 2026-06-19 | 310.00 | 313.50 | 309.00 | 313.50 | 313.50 | 26,662 |
| 2026-06-18 | 312.00 | 313.00 | 309.00 | 309.00 | 309.00 | 5,778 |
| 2026-06-17 | 302.00 | 312.50 | 302.00 | 312.00 | 312.00 | 7,014 |
| 2026-06-16 | 307.00 | 312.00 | 305.50 | 308.00 | 308.00 | 2,569 |
| 2026-06-15 | 298.00 | 309.00 | 298.00 | 306.00 | 306.00 | 4,830 |
| 2026-06-12 | 288.00 | 302.00 | 288.00 | 299.50 | 299.50 | 4,965 |
| 2026-06-11 | 287.00 | 293.00 | 286.00 | 291.00 | 291.00 | 4,475 |
| 2026-06-10 | 282.00 | 288.50 | 280.50 | 286.50 | 286.50 | 3,819 |
| 2026-06-09 | 285.00 | 288.00 | 281.50 | 281.50 | 281.50 | 2,612 |
| 2026-06-08 | 280.00 | 286.50 | 280.00 | 282.00 | 282.00 | 2,553 |
| 2026-06-05 | 278.00 | 287.00 | 278.00 | 282.00 | 282.00 | 1,706 |
| 2026-06-04 | 272.00 | 277.50 | 270.00 | 275.50 | 275.50 | 2,339 |
| 2026-06-03 | 269.00 | 271.00 | 265.00 | 270.00 | 270.00 | 2,026 |
| 2026-06-02 | 274.00 | 274.00 | 266.50 | 268.50 | 268.50 | 3,933 |
| 2026-06-01 | 263.00 | 272.50 | 261.50 | 268.00 | 268.00 | 2,842 |
| 2026-05-29 | 262.50 | 263.50 | 258.50 | 261.50 | 261.50 | 8,150 |
| 2026-05-28 | 268.00 | 269.00 | 260.50 | 263.00 | 263.00 | 3,741 |
| 2026-05-27 | 282.50 | 282.50 | 267.00 | 268.00 | 268.00 | 4,733 |
| 2026-05-26 | 290.00 | 290.00 | 277.50 | 281.50 | 281.50 | 3,174 |
| 2026-05-22 | 289.00 | 292.00 | 287.00 | 289.50 | 281.79 | 4,982 |
| 2026-05-21 | 293.00 | 298.00 | 289.00 | 289.00 | 281.30 | 4,506 |
| 2026-05-20 | 288.00 | 294.00 | 286.50 | 292.50 | 284.71 | 3,537 |
| 2026-05-19 | 290.00 | 294.50 | 287.00 | 287.00 | 279.35 | 4,747 |
| 2026-05-18 | 288.00 | 293.00 | 283.50 | 287.00 | 279.35 | 4,941 |
| 2026-05-15 | 289.50 | 294.00 | 287.50 | 288.00 | 280.33 | 3,628 |
| 2026-05-13 | 289.50 | 291.50 | 287.50 | 289.50 | 281.79 | 2,956 |
| 2026-05-12 | 297.00 | 297.00 | 289.50 | 289.50 | 281.79 | 4,553 |
| 2026-05-11 | 296.50 | 300.00 | 296.50 | 298.50 | 290.55 | 1,152 |
| 2026-05-08 | 297.50 | 297.50 | 293.00 | 297.50 | 289.57 | 2,526 |
| 2026-05-07 | 302.00 | 303.00 | 296.00 | 296.00 | 288.11 | 2,646 |
| 2026-05-06 | 298.00 | 304.50 | 298.00 | 301.00 | 292.98 | 3,748 |
| 2026-05-05 | 292.00 | 300.00 | 292.00 | 297.00 | 289.09 | 4,211 |
| 2026-05-04 | 295.00 | 297.00 | 291.50 | 292.00 | 284.22 | 3,305 |
| 2026-04-30 | 285.00 | 294.50 | 285.00 | 294.00 | 286.17 | 3,025 |
| 2026-04-29 | 285.00 | 292.00 | 269.50 | 287.00 | 279.35 | 2,599 |
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.