Compagnie Financiere Tradition historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 302.00 | 306.00 | 300.00 | 304.00 | 295.90 | 5,302 |
| 2025-10-30 | 304.00 | 304.00 | 299.00 | 302.00 | 293.95 | 1,667 |
| 2025-10-29 | 301.00 | 305.00 | 300.00 | 303.00 | 294.93 | 5,276 |
| 2025-10-28 | 300.00 | 301.00 | 298.00 | 300.00 | 292.01 | 2,099 |
| 2025-10-27 | 296.00 | 300.00 | 296.00 | 299.00 | 291.03 | 1,875 |
| 2025-10-24 | 298.00 | 299.00 | 296.00 | 298.00 | 290.06 | 1,462 |
| 2025-10-23 | 298.00 | 299.00 | 296.00 | 299.00 | 291.03 | 2,376 |
| 2025-10-22 | 295.00 | 298.00 | 295.00 | 296.00 | 288.11 | 1,688 |
| 2025-10-21 | 294.00 | 297.00 | 292.00 | 296.00 | 288.11 | 2,686 |
| 2025-10-20 | 292.00 | 294.00 | 289.00 | 294.00 | 286.17 | 3,014 |
| 2025-10-17 | 290.00 | 293.00 | 286.00 | 286.00 | 278.38 | 3,047 |
| 2025-10-16 | 297.00 | 297.00 | 294.00 | 294.00 | 286.17 | 1,689 |
| 2025-10-15 | 297.00 | 299.00 | 294.00 | 298.00 | 290.06 | 2,943 |
| 2025-10-14 | 295.00 | 298.00 | 290.00 | 297.00 | 289.09 | 3,586 |
| 2025-10-13 | 294.00 | 298.00 | 292.00 | 296.00 | 288.11 | 4,571 |
| 2025-10-10 | 301.00 | 301.00 | 294.00 | 295.00 | 287.14 | 3,936 |
| 2025-10-09 | 292.00 | 301.00 | 290.00 | 301.00 | 292.98 | 5,496 |
| 2025-10-08 | 287.00 | 292.00 | 285.00 | 292.00 | 284.22 | 3,861 |
| 2025-10-07 | 282.00 | 288.00 | 282.00 | 285.00 | 277.41 | 2,019 |
| 2025-10-06 | 285.00 | 286.00 | 282.00 | 286.00 | 278.38 | 1,690 |
| 2025-10-03 | 283.00 | 289.00 | 282.00 | 285.00 | 277.41 | 4,168 |
| 2025-10-02 | 284.00 | 285.00 | 281.00 | 283.00 | 275.46 | 3,674 |
| 2025-10-01 | 281.00 | 284.00 | 279.00 | 280.00 | 272.54 | 3,394 |
| 2025-09-30 | 276.00 | 281.00 | 273.00 | 280.00 | 272.54 | 6,059 |
| 2025-09-29 | 271.00 | 276.00 | 271.00 | 275.00 | 267.67 | 2,192 |
| 2025-09-26 | 271.00 | 272.00 | 271.00 | 272.00 | 264.75 | 1,436 |
| 2025-09-25 | 275.00 | 275.00 | 270.00 | 270.00 | 262.81 | 1,421 |
| 2025-09-24 | 272.00 | 275.00 | 269.00 | 275.00 | 267.67 | 1,877 |
| 2025-09-23 | 275.00 | 275.00 | 271.00 | 272.00 | 264.75 | 2,157 |
| 2025-09-22 | 274.00 | 275.00 | 273.00 | 275.00 | 267.67 | 1,881 |
| 2025-09-19 | 274.00 | 277.00 | 272.00 | 275.00 | 267.67 | 14,633 |
| 2025-09-18 | 271.00 | 275.00 | 271.00 | 275.00 | 267.67 | 1,832 |
| 2025-09-17 | 275.00 | 275.00 | 266.00 | 268.00 | 260.86 | 2,126 |
| 2025-09-16 | 276.00 | 276.00 | 270.00 | 274.00 | 266.70 | 3,198 |
| 2025-09-15 | 276.00 | 278.00 | 275.00 | 277.00 | 269.62 | 1,586 |
| 2025-09-12 | 278.00 | 278.00 | 276.00 | 276.00 | 268.65 | 2,486 |
| 2025-09-11 | 275.00 | 279.00 | 275.00 | 278.00 | 270.59 | 3,469 |
| 2025-09-10 | 273.00 | 277.00 | 273.00 | 275.00 | 267.67 | 4,095 |
| 2025-09-09 | 272.00 | 274.00 | 270.00 | 273.00 | 265.73 | 2,207 |
| 2025-09-08 | 270.00 | 271.00 | 269.00 | 271.00 | 263.78 | 1,013 |
| 2025-09-05 | 272.00 | 272.00 | 269.00 | 270.00 | 262.81 | 1,938 |
| 2025-09-04 | 268.00 | 272.00 | 267.00 | 270.00 | 262.81 | 3,620 |
| 2025-09-03 | 263.00 | 268.00 | 263.00 | 268.00 | 260.86 | 2,796 |
| 2025-09-02 | 270.00 | 270.00 | 258.00 | 263.00 | 255.99 | 2,418 |
| 2025-09-01 | 259.00 | 269.00 | 259.00 | 268.00 | 260.86 | 2,873 |
| 2025-08-29 | 256.00 | 259.00 | 254.00 | 259.00 | 252.10 | 3,177 |
| 2025-08-28 | 259.00 | 259.00 | 256.00 | 258.00 | 251.13 | 2,186 |
| 2025-08-27 | 260.00 | 260.00 | 257.00 | 258.00 | 251.13 | 1,697 |
| 2025-08-26 | 260.00 | 260.00 | 257.00 | 259.00 | 252.10 | 1,720 |
| 2025-08-25 | 258.00 | 260.00 | 256.00 | 260.00 | 253.07 | 1,673 |
| 2025-08-22 | 254.00 | 262.00 | 253.00 | 259.00 | 252.10 | 3,119 |
| 2025-08-21 | 248.00 | 254.00 | 248.00 | 254.00 | 247.23 | 6,162 |
| 2025-08-20 | 247.00 | 250.00 | 247.00 | 249.00 | 242.37 | 1,451 |
| 2025-08-19 | 245.00 | 246.00 | 245.00 | 245.00 | 238.47 | 812 |
| 2025-08-18 | 244.00 | 245.00 | 243.00 | 245.00 | 238.47 | 2,147 |
| 2025-08-15 | 249.00 | 250.00 | 245.00 | 246.00 | 239.45 | 1,513 |
| 2025-08-14 | 245.00 | 249.00 | 245.00 | 248.00 | 241.39 | 1,421 |
| 2025-08-13 | 247.00 | 251.00 | 244.00 | 244.00 | 237.50 | 2,611 |
| 2025-08-12 | 242.00 | 248.00 | 240.00 | 246.00 | 239.45 | 3,183 |
| 2025-08-11 | 240.00 | 243.00 | 240.00 | 242.00 | 235.55 | 1,945 |
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.