Compagnie Financiere Tradition historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 202.00 | 202.00 | 199.00 | 201.00 | 190.05 | 1,768 |
| 2025-02-12 | 199.00 | 201.00 | 198.50 | 201.00 | 190.05 | 2,548 |
| 2025-02-11 | 200.00 | 201.00 | 199.50 | 199.50 | 188.63 | 3,070 |
| 2025-02-10 | 200.00 | 201.00 | 197.50 | 201.00 | 190.05 | 2,686 |
| 2025-02-07 | 198.50 | 200.00 | 198.00 | 200.00 | 189.10 | 2,042 |
| 2025-02-06 | 198.00 | 201.00 | 197.00 | 201.00 | 190.05 | 3,615 |
| 2025-02-05 | 201.00 | 201.00 | 197.50 | 198.50 | 187.69 | 2,501 |
| 2025-02-04 | 192.50 | 201.00 | 191.50 | 201.00 | 190.05 | 4,729 |
| 2025-02-03 | 192.50 | 193.50 | 191.00 | 193.50 | 182.96 | 2,614 |
| 2025-01-31 | 194.00 | 195.00 | 193.00 | 193.50 | 182.96 | 1,920 |
| 2025-01-30 | 195.50 | 195.50 | 191.00 | 193.50 | 182.96 | 2,110 |
| 2025-01-29 | 195.50 | 196.50 | 193.50 | 195.00 | 184.38 | 3,195 |
| 2025-01-28 | 196.00 | 196.50 | 194.00 | 194.50 | 183.90 | 1,741 |
| 2025-01-27 | 195.50 | 197.00 | 195.00 | 195.50 | 184.85 | 2,239 |
| 2025-01-24 | 193.00 | 198.00 | 193.00 | 198.00 | 187.21 | 3,234 |
| 2025-01-23 | 195.00 | 196.00 | 193.00 | 193.50 | 182.96 | 1,968 |
| 2025-01-22 | 194.00 | 195.50 | 192.00 | 195.50 | 184.85 | 5,260 |
| 2025-01-21 | 190.50 | 195.00 | 190.00 | 194.00 | 183.43 | 2,732 |
| 2025-01-20 | 192.50 | 193.00 | 190.00 | 191.00 | 180.59 | 3,084 |
| 2025-01-17 | 188.50 | 191.50 | 186.00 | 191.50 | 181.07 | 2,657 |
| 2025-01-16 | 187.00 | 189.50 | 186.50 | 189.00 | 178.70 | 1,393 |
| 2025-01-15 | 187.00 | 189.50 | 184.00 | 189.50 | 179.18 | 2,558 |
| 2025-01-14 | 184.00 | 188.50 | 182.50 | 186.00 | 175.87 | 3,115 |
| 2025-01-13 | 188.50 | 190.00 | 182.00 | 182.50 | 172.56 | 1,832 |
| 2025-01-10 | 192.00 | 192.50 | 187.00 | 188.50 | 178.23 | 2,789 |
| 2025-01-09 | 182.00 | 193.50 | 182.00 | 191.00 | 180.59 | 4,811 |
| 2025-01-08 | 187.50 | 189.50 | 181.50 | 182.00 | 172.08 | 2,046 |
| 2025-01-07 | 181.00 | 188.00 | 180.50 | 188.00 | 177.76 | 1,690 |
| 2025-01-06 | 190.00 | 191.00 | 180.50 | 180.50 | 170.67 | 2,894 |
| 2025-01-03 | 186.00 | 193.00 | 184.00 | 191.00 | 180.59 | 4,848 |
| 2024-12-30 | 182.00 | 185.00 | 181.00 | 184.50 | 174.45 | 2,933 |
| 2024-12-27 | 172.00 | 198.50 | 172.00 | 181.00 | 171.14 | 5,929 |
| 2024-12-23 | 168.00 | 172.00 | 166.00 | 172.00 | 162.63 | 1,861 |
| 2024-12-20 | 171.50 | 171.50 | 167.50 | 167.50 | 158.37 | 6,557 |
| 2024-12-19 | 172.00 | 172.50 | 167.50 | 172.50 | 163.10 | 3,460 |
| 2024-12-18 | 173.00 | 174.00 | 169.00 | 174.00 | 164.52 | 2,562 |
| 2024-12-17 | 168.00 | 176.00 | 168.00 | 174.00 | 164.52 | 3,646 |
| 2024-12-16 | 169.00 | 169.00 | 168.50 | 169.00 | 159.79 | 2,312 |
| 2024-12-13 | 167.50 | 169.00 | 167.00 | 168.00 | 158.85 | 1,210 |
| 2024-12-12 | 168.50 | 169.00 | 168.00 | 168.50 | 159.32 | 1,423 |
| 2024-12-11 | 164.50 | 169.00 | 164.50 | 169.00 | 159.79 | 758 |
| 2024-12-10 | 166.50 | 167.50 | 164.50 | 165.00 | 156.01 | 985 |
| 2024-12-09 | 168.00 | 168.50 | 166.50 | 166.50 | 157.43 | 976 |
| 2024-12-06 | 169.00 | 169.00 | 166.00 | 169.00 | 159.79 | 904 |
| 2024-12-05 | 164.00 | 169.00 | 164.00 | 168.00 | 158.85 | 1,789 |
| 2024-12-04 | 164.00 | 164.00 | 162.50 | 164.00 | 155.06 | 1,385 |
| 2024-12-03 | 160.00 | 163.50 | 159.00 | 163.50 | 154.59 | 2,032 |
| 2024-12-02 | 162.00 | 162.00 | 161.00 | 161.00 | 152.23 | 1,340 |
| 2024-11-29 | 158.00 | 161.50 | 158.00 | 161.50 | 152.70 | 835 |
| 2024-11-28 | 159.50 | 160.00 | 159.00 | 160.00 | 151.28 | 993 |
| 2024-11-27 | 160.00 | 160.00 | 159.50 | 160.00 | 151.28 | 781 |
| 2024-11-26 | 159.00 | 160.00 | 158.50 | 159.50 | 150.81 | 950 |
| 2024-11-25 | 160.00 | 160.50 | 158.50 | 160.00 | 151.28 | 1,515 |
| 2024-11-22 | 159.00 | 161.00 | 158.50 | 160.00 | 151.28 | 1,727 |
| 2024-11-21 | 159.00 | 159.50 | 158.00 | 159.50 | 150.81 | 670 |
| 2024-11-20 | 156.50 | 158.50 | 156.00 | 158.50 | 149.86 | 1,339 |
| 2024-11-19 | 159.00 | 159.00 | 157.00 | 158.00 | 149.39 | 3,559 |
| 2024-11-18 | 159.00 | 159.00 | 156.00 | 159.00 | 150.34 | 1,397 |
| 2024-11-15 | 157.50 | 158.50 | 156.00 | 158.50 | 149.86 | 1,328 |
| 2024-11-14 | 158.00 | 158.00 | 155.00 | 157.00 | 148.45 | 2,054 |
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.