Compagnie Financiere Tradition historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 289.00 | 295.00 | 288.00 | 293.00 | 285.19 | 2,639 |
| 2026-04-27 | 287.00 | 291.00 | 286.00 | 289.50 | 281.79 | 2,708 |
| 2026-04-24 | 280.00 | 287.00 | 278.50 | 286.50 | 278.87 | 1,331 |
| 2026-04-23 | 283.50 | 283.50 | 280.00 | 281.00 | 273.51 | 1,225 |
| 2026-04-22 | 280.00 | 287.50 | 280.00 | 283.50 | 275.95 | 1,744 |
| 2026-04-21 | 289.00 | 289.00 | 284.50 | 285.50 | 277.89 | 1,286 |
| 2026-04-20 | 287.50 | 289.00 | 283.50 | 288.50 | 280.81 | 3,359 |
| 2026-04-17 | 284.50 | 288.00 | 284.00 | 288.00 | 280.33 | 3,309 |
| 2026-04-16 | 277.00 | 285.50 | 277.00 | 284.00 | 276.43 | 3,430 |
| 2026-04-15 | 282.00 | 285.00 | 280.00 | 280.00 | 272.54 | 2,025 |
| 2026-04-14 | 282.00 | 285.00 | 278.00 | 283.50 | 275.95 | 2,764 |
| 2026-04-13 | 270.00 | 282.50 | 270.00 | 282.50 | 274.97 | 3,280 |
| 2026-04-10 | 276.00 | 280.00 | 276.00 | 278.50 | 271.08 | 2,429 |
| 2026-04-09 | 273.00 | 275.00 | 269.00 | 275.00 | 267.67 | 2,081 |
| 2026-04-08 | 272.50 | 276.00 | 270.50 | 273.50 | 266.21 | 3,463 |
| 2026-04-07 | 268.00 | 271.50 | 266.50 | 269.00 | 261.83 | 3,751 |
| 2026-04-02 | 262.00 | 267.00 | 260.00 | 267.00 | 259.89 | 1,728 |
| 2026-04-01 | 266.00 | 268.00 | 262.00 | 268.00 | 260.86 | 3,835 |
| 2026-03-31 | 260.00 | 266.00 | 260.00 | 263.00 | 255.99 | 2,648 |
| 2026-03-30 | 257.00 | 260.00 | 252.00 | 260.00 | 253.07 | 3,594 |
| 2026-03-27 | 265.00 | 266.00 | 254.00 | 257.00 | 250.15 | 5,482 |
| 2026-03-26 | 264.00 | 268.00 | 262.00 | 265.00 | 257.94 | 1,982 |
| 2026-03-25 | 268.00 | 268.00 | 265.00 | 265.00 | 257.94 | 1,620 |
| 2026-03-24 | 260.00 | 265.00 | 258.00 | 265.00 | 257.94 | 1,934 |
| 2026-03-23 | 253.00 | 270.00 | 253.00 | 262.00 | 255.02 | 3,891 |
| 2026-03-20 | 277.00 | 277.00 | 250.00 | 256.00 | 249.18 | 20,151 |
| 2026-03-19 | 275.00 | 276.00 | 271.00 | 276.00 | 268.65 | 2,633 |
| 2026-03-18 | 280.00 | 280.00 | 275.00 | 277.00 | 269.62 | 2,276 |
| 2026-03-17 | 271.00 | 277.00 | 270.00 | 276.00 | 268.65 | 3,763 |
| 2026-03-16 | 273.00 | 275.00 | 268.00 | 274.00 | 266.70 | 1,980 |
| 2026-03-13 | 274.00 | 274.00 | 270.00 | 272.00 | 264.75 | 2,421 |
| 2026-03-12 | 272.00 | 279.00 | 272.00 | 276.00 | 268.65 | 1,778 |
| 2026-03-11 | 274.00 | 275.00 | 272.00 | 274.00 | 266.70 | 1,539 |
| 2026-03-10 | 280.00 | 280.00 | 276.00 | 278.00 | 270.59 | 1,521 |
| 2026-03-09 | 279.00 | 279.00 | 269.00 | 275.00 | 267.67 | 2,520 |
| 2026-03-06 | 275.00 | 281.00 | 274.00 | 275.00 | 267.67 | 1,626 |
| 2026-03-05 | 279.00 | 282.00 | 277.00 | 278.00 | 270.59 | 2,648 |
| 2026-03-04 | 264.00 | 280.00 | 264.00 | 278.00 | 270.59 | 2,659 |
| 2026-03-03 | 290.00 | 290.00 | 271.00 | 274.00 | 266.70 | 2,149 |
| 2026-03-02 | 266.00 | 275.00 | 266.00 | 274.00 | 266.70 | 3,065 |
| 2026-02-27 | 269.00 | 271.00 | 264.00 | 271.00 | 263.78 | 3,556 |
| 2026-02-26 | 267.00 | 271.00 | 265.00 | 270.00 | 262.81 | 1,823 |
| 2026-02-25 | 268.00 | 269.00 | 263.00 | 267.00 | 259.89 | 2,782 |
| 2026-02-24 | 266.00 | 267.00 | 264.00 | 266.00 | 258.91 | 2,372 |
| 2026-02-23 | 265.00 | 269.00 | 263.00 | 266.00 | 258.91 | 4,226 |
| 2026-02-20 | 268.00 | 271.00 | 268.00 | 269.00 | 261.83 | 2,312 |
| 2026-02-19 | 273.00 | 273.00 | 266.00 | 269.00 | 261.83 | 2,016 |
| 2026-02-18 | 264.00 | 275.00 | 264.00 | 273.00 | 265.73 | 4,046 |
| 2026-02-17 | 265.00 | 268.00 | 262.00 | 266.00 | 258.91 | 4,160 |
| 2026-02-16 | 265.00 | 269.00 | 263.00 | 267.00 | 259.89 | 2,087 |
| 2026-02-13 | 268.00 | 270.00 | 265.00 | 265.00 | 257.94 | 3,333 |
| 2026-02-12 | 272.00 | 276.00 | 268.00 | 268.00 | 260.86 | 6,695 |
| 2026-02-11 | 292.00 | 292.00 | 276.00 | 276.00 | 268.65 | 5,276 |
| 2026-02-10 | 293.00 | 297.00 | 292.00 | 296.00 | 288.11 | 1,744 |
| 2026-02-09 | 289.00 | 295.00 | 289.00 | 295.00 | 287.14 | 1,435 |
| 2026-02-06 | 283.00 | 289.00 | 283.00 | 289.00 | 281.30 | 1,998 |
| 2026-02-05 | 293.00 | 293.00 | 284.00 | 285.00 | 277.41 | 2,247 |
| 2026-02-04 | 295.00 | 295.00 | 291.00 | 292.00 | 284.22 | 1,799 |
| 2026-02-03 | 299.00 | 299.00 | 292.00 | 294.00 | 286.17 | 2,303 |
| 2026-02-02 | 292.00 | 298.00 | 290.00 | 297.00 | 289.09 | 2,356 |
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.