Compagnie Financiere Tradition historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 233.00 | 241.00 | 233.00 | 240.00 | 233.61 | 3,055 |
| 2025-08-07 | 236.00 | 236.00 | 232.00 | 234.00 | 227.77 | 1,379 |
| 2025-08-06 | 232.00 | 238.00 | 232.00 | 236.00 | 229.71 | 1,550 |
| 2025-08-05 | 237.00 | 237.00 | 232.00 | 235.00 | 228.74 | 2,153 |
| 2025-08-04 | 232.00 | 237.00 | 227.00 | 235.00 | 228.74 | 2,189 |
| 2025-07-31 | 234.00 | 237.00 | 230.00 | 236.00 | 229.71 | 3,312 |
| 2025-07-30 | 233.00 | 236.00 | 233.00 | 234.00 | 227.77 | 1,452 |
| 2025-07-29 | 235.00 | 237.00 | 232.00 | 233.00 | 226.79 | 1,444 |
| 2025-07-28 | 235.00 | 237.00 | 235.00 | 235.00 | 228.74 | 1,686 |
| 2025-07-25 | 236.00 | 237.00 | 235.00 | 235.00 | 228.74 | 1,023 |
| 2025-07-24 | 236.00 | 237.00 | 235.00 | 237.00 | 230.69 | 791 |
| 2025-07-23 | 237.00 | 237.00 | 234.00 | 235.00 | 228.74 | 673 |
| 2025-07-22 | 234.00 | 240.00 | 234.00 | 235.00 | 228.74 | 2,397 |
| 2025-07-21 | 230.00 | 237.00 | 230.00 | 237.00 | 230.69 | 950 |
| 2025-07-18 | 235.00 | 237.00 | 232.00 | 237.00 | 230.69 | 2,236 |
| 2025-07-17 | 230.00 | 235.00 | 230.00 | 233.00 | 226.79 | 1,947 |
| 2025-07-16 | 225.00 | 229.00 | 225.00 | 228.00 | 221.93 | 1,404 |
| 2025-07-15 | 230.00 | 231.00 | 225.00 | 225.00 | 219.01 | 1,920 |
| 2025-07-14 | 226.00 | 231.00 | 225.00 | 230.00 | 223.87 | 1,369 |
| 2025-07-11 | 224.00 | 228.00 | 224.00 | 227.00 | 220.95 | 1,634 |
| 2025-07-10 | 222.00 | 227.00 | 222.00 | 224.00 | 218.03 | 2,593 |
| 2025-07-09 | 219.00 | 224.00 | 218.00 | 221.00 | 215.11 | 1,436 |
| 2025-07-08 | 216.00 | 220.00 | 216.00 | 219.00 | 213.17 | 1,643 |
| 2025-07-07 | 217.00 | 220.00 | 216.00 | 220.00 | 214.14 | 983 |
| 2025-07-04 | 216.00 | 218.00 | 215.00 | 217.00 | 211.22 | 814 |
| 2025-07-03 | 215.00 | 217.00 | 215.00 | 217.00 | 211.22 | 772 |
| 2025-07-02 | 217.00 | 217.00 | 214.00 | 215.00 | 209.27 | 2,297 |
| 2025-07-01 | 218.00 | 219.00 | 216.00 | 217.00 | 211.22 | 1,838 |
| 2025-06-30 | 221.00 | 221.00 | 218.00 | 218.00 | 212.19 | 3,507 |
| 2025-06-27 | 219.00 | 221.00 | 218.00 | 221.00 | 215.11 | 1,236 |
| 2025-06-26 | 218.00 | 219.00 | 217.00 | 217.00 | 211.22 | 1,355 |
| 2025-06-25 | 218.00 | 219.00 | 216.00 | 219.00 | 213.17 | 1,854 |
| 2025-06-24 | 217.00 | 217.00 | 215.00 | 216.00 | 210.25 | 1,284 |
| 2025-06-23 | 211.00 | 216.00 | 208.00 | 216.00 | 210.25 | 2,987 |
| 2025-06-20 | 214.00 | 214.00 | 206.00 | 211.00 | 205.38 | 15,203 |
| 2025-06-19 | 214.00 | 215.00 | 211.00 | 214.00 | 208.30 | 2,218 |
| 2025-06-18 | 216.00 | 217.00 | 214.00 | 214.00 | 208.30 | 1,895 |
| 2025-06-17 | 217.00 | 217.00 | 215.00 | 216.00 | 210.25 | 1,424 |
| 2025-06-16 | 218.00 | 218.00 | 216.00 | 217.00 | 211.22 | 2,558 |
| 2025-06-13 | 218.00 | 218.00 | 216.00 | 218.00 | 212.19 | 1,587 |
| 2025-06-12 | 221.00 | 221.00 | 218.00 | 219.00 | 213.17 | 1,024 |
| 2025-06-11 | 221.00 | 221.00 | 217.00 | 220.00 | 214.14 | 2,604 |
| 2025-06-10 | 222.00 | 224.00 | 219.00 | 219.00 | 213.17 | 2,292 |
| 2025-06-06 | 223.00 | 224.00 | 222.00 | 223.00 | 217.06 | 1,437 |
| 2025-06-05 | 220.00 | 223.00 | 219.00 | 223.00 | 217.06 | 1,352 |
| 2025-06-04 | 218.00 | 221.00 | 218.00 | 220.00 | 214.14 | 1,786 |
| 2025-06-03 | 221.00 | 222.00 | 218.00 | 220.00 | 214.14 | 3,647 |
| 2025-06-02 | 222.00 | 223.00 | 222.00 | 223.00 | 217.06 | 1,646 |
| 2025-05-30 | 220.00 | 227.00 | 219.00 | 223.00 | 217.06 | 3,805 |
| 2025-05-28 | 226.00 | 226.00 | 220.00 | 222.00 | 216.09 | 3,610 |
| 2025-05-27 | 233.00 | 234.00 | 228.00 | 228.00 | 221.93 | 2,710 |
| 2025-05-26 | 235.00 | 237.00 | 232.00 | 233.00 | 226.79 | 2,169 |
| 2025-05-23 | 241.00 | 244.00 | 236.00 | 236.00 | 223.14 | 4,454 |
| 2025-05-22 | 238.00 | 244.00 | 237.00 | 243.00 | 229.76 | 4,893 |
| 2025-05-21 | 236.00 | 241.00 | 235.00 | 236.00 | 223.14 | 9,123 |
| 2025-05-20 | 234.00 | 238.00 | 230.00 | 232.00 | 219.36 | 5,894 |
| 2025-05-19 | 228.00 | 232.00 | 225.00 | 232.00 | 219.36 | 4,917 |
| 2025-05-16 | 230.00 | 231.00 | 227.00 | 229.00 | 216.52 | 3,033 |
| 2025-05-15 | 225.00 | 230.00 | 223.00 | 229.00 | 216.52 | 2,465 |
| 2025-05-14 | 224.00 | 224.00 | 220.00 | 222.00 | 209.90 | 2,293 |
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.