Compagnie Financiere Tradition historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 292.00 | 297.00 | 292.00 | 294.00 | 286.17 | 3,242 |
| 2026-01-29 | 296.00 | 299.00 | 293.00 | 293.00 | 285.19 | 2,471 |
| 2026-01-28 | 299.00 | 300.00 | 296.00 | 296.00 | 288.11 | 1,538 |
| 2026-01-27 | 298.00 | 300.00 | 298.00 | 298.00 | 290.06 | 4,031 |
| 2026-01-26 | 302.00 | 304.00 | 295.00 | 298.00 | 290.06 | 3,728 |
| 2026-01-23 | 300.00 | 305.00 | 298.00 | 305.00 | 296.87 | 3,257 |
| 2026-01-22 | 296.00 | 301.00 | 296.00 | 301.00 | 292.98 | 3,087 |
| 2026-01-21 | 295.00 | 296.00 | 291.00 | 294.00 | 286.17 | 2,785 |
| 2026-01-20 | 300.00 | 301.00 | 295.00 | 296.00 | 288.11 | 3,927 |
| 2026-01-19 | 300.00 | 304.00 | 298.00 | 301.00 | 292.98 | 3,620 |
| 2026-01-16 | 303.00 | 310.00 | 302.00 | 304.00 | 295.90 | 6,647 |
| 2026-01-15 | 298.00 | 306.00 | 296.00 | 306.00 | 297.85 | 6,114 |
| 2026-01-14 | 291.00 | 301.00 | 291.00 | 299.00 | 291.03 | 6,430 |
| 2026-01-13 | 286.00 | 290.00 | 283.00 | 290.00 | 282.27 | 8,019 |
| 2026-01-12 | 287.00 | 287.00 | 283.00 | 286.00 | 278.38 | 1,795 |
| 2026-01-09 | 286.00 | 286.00 | 282.00 | 285.00 | 277.41 | 2,895 |
| 2026-01-08 | 288.00 | 289.00 | 285.00 | 287.00 | 279.35 | 2,211 |
| 2026-01-07 | 283.00 | 288.00 | 283.00 | 287.00 | 279.35 | 5,141 |
| 2026-01-06 | 286.00 | 286.00 | 282.00 | 283.00 | 275.46 | 2,234 |
| 2026-01-05 | 287.00 | 287.00 | 280.00 | 285.00 | 277.41 | 4,437 |
| 2025-12-30 | 288.00 | 288.00 | 285.00 | 287.00 | 279.35 | 2,325 |
| 2025-12-29 | 287.00 | 288.00 | 284.00 | 287.00 | 279.35 | 2,536 |
| 2025-12-23 | 289.00 | 290.00 | 285.00 | 286.00 | 278.38 | 3,067 |
| 2025-12-22 | 295.00 | 295.00 | 288.00 | 289.00 | 281.30 | 5,430 |
| 2025-12-19 | 283.00 | 298.00 | 282.00 | 298.00 | 290.06 | 11,642 |
| 2025-12-18 | 282.00 | 283.00 | 277.00 | 283.00 | 275.46 | 4,775 |
| 2025-12-17 | 276.00 | 282.00 | 276.00 | 281.00 | 273.51 | 5,695 |
| 2025-12-16 | 284.00 | 284.00 | 277.00 | 280.00 | 272.54 | 4,867 |
| 2025-12-15 | 284.00 | 290.00 | 282.00 | 286.00 | 278.38 | 4,228 |
| 2025-12-12 | 286.00 | 288.00 | 283.00 | 285.00 | 277.41 | 3,678 |
| 2025-12-11 | 282.00 | 287.00 | 280.00 | 286.00 | 278.38 | 4,625 |
| 2025-12-10 | 283.00 | 286.00 | 277.00 | 286.00 | 278.38 | 7,746 |
| 2025-12-09 | 287.00 | 289.00 | 284.00 | 284.00 | 276.43 | 4,516 |
| 2025-12-08 | 286.00 | 288.00 | 284.00 | 288.00 | 280.33 | 7,847 |
| 2025-12-05 | 286.00 | 288.00 | 285.00 | 286.00 | 278.38 | 3,550 |
| 2025-12-04 | 290.00 | 291.00 | 283.00 | 290.00 | 282.27 | 5,782 |
| 2025-12-03 | 289.00 | 296.00 | 289.00 | 291.00 | 283.25 | 6,263 |
| 2025-12-02 | 291.00 | 293.00 | 290.00 | 290.00 | 282.27 | 3,029 |
| 2025-12-01 | 295.00 | 295.00 | 291.00 | 291.00 | 283.25 | 3,239 |
| 2025-11-28 | 296.00 | 298.00 | 294.00 | 297.00 | 289.09 | 3,733 |
| 2025-11-27 | 298.00 | 298.00 | 295.00 | 297.00 | 289.09 | 83,451 |
| 2025-11-26 | 295.00 | 301.00 | 292.00 | 301.00 | 292.98 | 3,283 |
| 2025-11-25 | 297.00 | 297.00 | 291.00 | 295.00 | 287.14 | 2,539 |
| 2025-11-24 | 299.00 | 304.00 | 295.00 | 299.00 | 291.03 | 61,382 |
| 2025-11-21 | 295.00 | 297.00 | 291.00 | 295.00 | 287.14 | 4,740 |
| 2025-11-20 | 295.00 | 299.00 | 295.00 | 298.00 | 290.06 | 5,865 |
| 2025-11-19 | 288.00 | 295.00 | 288.00 | 295.00 | 287.14 | 5,923 |
| 2025-11-18 | 289.00 | 290.00 | 287.00 | 290.00 | 282.27 | 3,048 |
| 2025-11-17 | 295.00 | 296.00 | 290.00 | 291.00 | 283.25 | 2,193 |
| 2025-11-14 | 296.00 | 296.00 | 288.00 | 294.00 | 286.17 | 3,163 |
| 2025-11-13 | 301.00 | 302.00 | 297.00 | 297.00 | 289.09 | 2,358 |
| 2025-11-12 | 299.00 | 304.00 | 293.00 | 296.00 | 288.11 | 4,524 |
| 2025-11-11 | 311.00 | 311.00 | 298.00 | 298.00 | 290.06 | 3,180 |
| 2025-11-10 | 308.00 | 313.00 | 306.00 | 309.00 | 300.77 | 9,449 |
| 2025-11-07 | 306.00 | 309.00 | 302.00 | 306.00 | 297.85 | 7,483 |
| 2025-11-06 | 295.00 | 305.00 | 294.00 | 305.00 | 296.87 | 6,949 |
| 2025-11-05 | 303.00 | 304.00 | 294.00 | 294.00 | 286.17 | 3,432 |
| 2025-11-04 | 301.00 | 303.00 | 296.00 | 302.00 | 293.95 | 3,895 |
| 2025-11-03 | 306.00 | 307.00 | 300.00 | 300.00 | 292.01 | 3,870 |
| 2025-10-31 | 302.00 | 306.00 | 300.00 | 304.00 | 295.90 | 5,302 |
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.