Compagnie Financiere Tradition historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 228.00 | 228.00 | 223.00 | 223.00 | 210.85 | 1,773 |
| 2025-05-12 | 228.00 | 229.00 | 226.00 | 226.00 | 213.69 | 1,433 |
| 2025-05-09 | 226.00 | 228.00 | 225.00 | 227.00 | 214.63 | 1,728 |
| 2025-05-08 | 225.00 | 226.00 | 225.00 | 225.00 | 212.74 | 2,012 |
| 2025-05-07 | 223.00 | 224.00 | 223.00 | 223.00 | 210.85 | 2,645 |
| 2025-05-06 | 223.00 | 225.00 | 222.00 | 224.00 | 211.80 | 1,993 |
| 2025-05-05 | 221.00 | 225.00 | 221.00 | 223.00 | 210.85 | 3,358 |
| 2025-05-02 | 218.00 | 222.00 | 218.00 | 222.00 | 209.90 | 2,416 |
| 2025-04-30 | 217.00 | 219.00 | 216.00 | 218.00 | 206.12 | 6,442 |
| 2025-04-29 | 216.00 | 217.00 | 215.00 | 217.00 | 205.18 | 3,194 |
| 2025-04-28 | 215.00 | 217.00 | 214.00 | 217.00 | 205.18 | 2,954 |
| 2025-04-25 | 214.00 | 217.00 | 212.00 | 215.00 | 203.29 | 3,410 |
| 2025-04-24 | 213.00 | 214.00 | 211.00 | 214.00 | 202.34 | 2,369 |
| 2025-04-23 | 214.00 | 214.00 | 211.00 | 213.00 | 201.40 | 2,195 |
| 2025-04-22 | 214.00 | 214.00 | 209.00 | 212.00 | 200.45 | 1,491 |
| 2025-04-17 | 212.00 | 213.00 | 207.00 | 213.00 | 201.40 | 4,586 |
| 2025-04-16 | 204.00 | 213.00 | 200.00 | 211.00 | 199.50 | 7,738 |
| 2025-04-15 | 201.00 | 206.00 | 201.00 | 205.00 | 193.83 | 3,544 |
| 2025-04-14 | 202.00 | 204.00 | 199.00 | 202.00 | 190.99 | 2,723 |
| 2025-04-11 | 200.00 | 202.00 | 197.00 | 199.00 | 188.16 | 2,787 |
| 2025-04-10 | 204.00 | 204.00 | 195.50 | 200.00 | 189.10 | 2,514 |
| 2025-04-09 | 192.50 | 192.50 | 186.00 | 188.00 | 177.76 | 2,496 |
| 2025-04-08 | 189.00 | 194.00 | 189.00 | 193.00 | 182.48 | 4,074 |
| 2025-04-07 | 189.00 | 191.00 | 184.00 | 187.50 | 177.28 | 9,189 |
| 2025-04-04 | 197.00 | 198.00 | 189.00 | 192.00 | 181.54 | 3,401 |
| 2025-04-03 | 202.00 | 202.00 | 195.00 | 198.50 | 187.69 | 3,197 |
| 2025-04-02 | 200.00 | 203.00 | 199.50 | 201.00 | 190.05 | 5,279 |
| 2025-04-01 | 202.00 | 203.00 | 202.00 | 202.00 | 190.99 | 1,932 |
| 2025-03-31 | 205.00 | 205.00 | 200.00 | 203.00 | 191.94 | 2,361 |
| 2025-03-28 | 204.00 | 204.00 | 202.00 | 204.00 | 192.89 | 2,054 |
| 2025-03-27 | 201.00 | 204.00 | 201.00 | 204.00 | 192.89 | 1,611 |
| 2025-03-26 | 203.00 | 204.00 | 203.00 | 204.00 | 192.89 | 1,170 |
| 2025-03-25 | 202.00 | 203.00 | 200.00 | 203.00 | 191.94 | 4,856 |
| 2025-03-24 | 198.50 | 202.00 | 198.50 | 202.00 | 190.99 | 2,303 |
| 2025-03-21 | 199.00 | 200.00 | 195.50 | 198.00 | 187.21 | 61,848 |
| 2025-03-20 | 196.00 | 199.00 | 195.50 | 197.50 | 186.74 | 1,908 |
| 2025-03-19 | 198.00 | 198.00 | 196.00 | 196.00 | 185.32 | 1,991 |
| 2025-03-18 | 194.50 | 198.00 | 194.00 | 196.50 | 185.79 | 3,519 |
| 2025-03-17 | 192.00 | 196.00 | 192.00 | 194.50 | 183.90 | 2,146 |
| 2025-03-14 | 192.00 | 192.00 | 188.50 | 191.50 | 181.07 | 1,830 |
| 2025-03-13 | 185.50 | 190.50 | 185.50 | 189.50 | 179.18 | 1,450 |
| 2025-03-12 | 186.00 | 189.00 | 186.00 | 189.00 | 178.70 | 3,681 |
| 2025-03-11 | 189.00 | 189.50 | 185.00 | 186.00 | 175.87 | 2,267 |
| 2025-03-10 | 192.00 | 192.00 | 188.50 | 189.00 | 178.70 | 1,437 |
| 2025-03-07 | 187.50 | 191.50 | 187.50 | 191.00 | 180.59 | 1,563 |
| 2025-03-06 | 190.50 | 191.00 | 188.00 | 189.00 | 178.70 | 1,877 |
| 2025-03-05 | 188.00 | 191.50 | 188.00 | 190.00 | 179.65 | 2,257 |
| 2025-03-04 | 190.50 | 191.50 | 188.00 | 188.50 | 178.23 | 2,160 |
| 2025-03-03 | 192.00 | 194.00 | 191.00 | 192.50 | 182.01 | 2,423 |
| 2025-02-28 | 193.00 | 194.00 | 192.50 | 193.00 | 182.48 | 1,100 |
| 2025-02-27 | 192.00 | 194.00 | 191.50 | 193.00 | 182.48 | 1,410 |
| 2025-02-26 | 192.50 | 194.50 | 190.00 | 191.50 | 181.07 | 10,623 |
| 2025-02-25 | 191.00 | 192.00 | 190.00 | 191.00 | 180.59 | 1,833 |
| 2025-02-24 | 196.00 | 196.00 | 188.50 | 191.00 | 180.59 | 3,647 |
| 2025-02-21 | 197.00 | 197.50 | 195.50 | 197.50 | 186.74 | 1,321 |
| 2025-02-20 | 196.50 | 197.00 | 195.00 | 196.00 | 185.32 | 1,974 |
| 2025-02-19 | 200.00 | 200.00 | 196.50 | 197.00 | 186.27 | 2,227 |
| 2025-02-18 | 197.00 | 198.00 | 196.50 | 197.50 | 186.74 | 1,481 |
| 2025-02-17 | 187.50 | 199.00 | 187.50 | 196.00 | 185.32 | 3,154 |
| 2025-02-14 | 199.50 | 200.00 | 197.00 | 197.00 | 186.27 | 1,500 |
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.