Compagnie Financiere Tradition historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 158.50 | 158.50 | 156.50 | 157.00 | 148.45 | 714 |
| 2024-11-12 | 158.00 | 158.50 | 157.00 | 157.50 | 148.92 | 1,244 |
| 2024-11-11 | 157.00 | 158.50 | 155.50 | 158.00 | 149.39 | 985 |
| 2024-11-08 | 157.50 | 158.00 | 155.00 | 156.50 | 147.97 | 1,178 |
| 2024-11-07 | 160.00 | 160.00 | 154.50 | 157.50 | 148.92 | 2,551 |
| 2024-11-06 | 156.00 | 159.50 | 154.00 | 158.50 | 149.86 | 1,448 |
| 2024-11-05 | 153.00 | 155.50 | 153.00 | 155.50 | 147.03 | 954 |
| 2024-11-04 | 155.00 | 155.00 | 151.50 | 153.50 | 145.14 | 838 |
| 2024-11-01 | 152.50 | 155.00 | 151.50 | 155.00 | 146.56 | 641 |
| 2024-10-31 | 151.50 | 152.50 | 151.00 | 151.50 | 143.25 | 881 |
| 2024-10-30 | 152.00 | 154.00 | 151.50 | 151.50 | 143.25 | 887 |
| 2024-10-29 | 150.50 | 153.50 | 150.00 | 153.00 | 144.66 | 3,226 |
| 2024-10-28 | 152.00 | 152.00 | 147.50 | 150.00 | 141.83 | 3,936 |
| 2024-10-25 | 152.50 | 153.00 | 150.00 | 152.00 | 143.72 | 801 |
| 2024-10-24 | 154.50 | 154.50 | 153.00 | 153.00 | 144.66 | 225 |
| 2024-10-23 | 157.50 | 157.50 | 155.00 | 155.00 | 146.56 | 558 |
| 2024-10-22 | 157.00 | 157.00 | 157.00 | 157.00 | 148.45 | 1,136 |
| 2024-10-21 | 158.00 | 160.50 | 158.00 | 158.50 | 149.86 | 1,869 |
| 2024-10-18 | 159.50 | 161.00 | 157.50 | 159.00 | 150.34 | 6,647 |
| 2024-10-17 | 159.00 | 159.00 | 157.50 | 158.00 | 149.39 | 1,856 |
| 2024-10-16 | 161.50 | 161.50 | 157.50 | 157.50 | 148.92 | 2,311 |
| 2024-10-15 | 162.50 | 162.50 | 160.50 | 160.50 | 151.76 | 2,152 |
| 2024-10-14 | 161.00 | 162.50 | 160.00 | 161.50 | 152.70 | 5,953 |
| 2024-10-11 | 160.00 | 162.50 | 159.00 | 161.00 | 152.23 | 1,006 |
| 2024-10-10 | 158.00 | 160.00 | 157.00 | 160.00 | 151.28 | 1,742 |
| 2024-10-09 | 156.00 | 159.50 | 156.00 | 158.00 | 149.39 | 1,566 |
| 2024-10-08 | 157.50 | 158.50 | 155.00 | 156.50 | 147.97 | 1,613 |
| 2024-10-07 | 155.00 | 156.00 | 154.50 | 156.00 | 147.50 | 1,247 |
| 2024-10-04 | 156.00 | 156.00 | 153.50 | 154.50 | 146.08 | 2,283 |
| 2024-10-03 | 158.00 | 159.50 | 156.00 | 156.00 | 147.50 | 1,177 |
| 2024-10-02 | 157.50 | 159.50 | 157.50 | 157.50 | 148.92 | 932 |
| 2024-10-01 | 159.00 | 161.50 | 158.50 | 158.50 | 149.86 | 1,795 |
| 2024-09-30 | 157.00 | 161.00 | 156.50 | 159.00 | 150.34 | 1,449 |
| 2024-09-27 | 156.00 | 156.50 | 155.50 | 156.50 | 147.97 | 1,289 |
| 2024-09-26 | 156.50 | 156.50 | 155.00 | 156.00 | 147.50 | 1,223 |
| 2024-09-25 | 155.00 | 155.50 | 153.50 | 155.50 | 147.03 | 2,035 |
| 2024-09-24 | 153.00 | 155.00 | 152.50 | 155.00 | 146.56 | 1,205 |
| 2024-09-23 | 152.50 | 154.50 | 152.00 | 152.00 | 143.72 | 2,240 |
| 2024-09-20 | 155.50 | 157.00 | 153.00 | 155.00 | 146.56 | 2,871 |
| 2024-09-19 | 154.50 | 155.50 | 154.00 | 155.00 | 146.56 | 801 |
| 2024-09-18 | 154.50 | 155.00 | 153.50 | 154.50 | 146.08 | 1,149 |
| 2024-09-17 | 153.50 | 155.00 | 153.50 | 154.50 | 146.08 | 855 |
| 2024-09-16 | 153.50 | 154.50 | 152.50 | 153.50 | 145.14 | 957 |
| 2024-09-13 | 148.50 | 151.50 | 148.50 | 151.50 | 143.25 | 1,192 |
| 2024-09-12 | 150.00 | 151.00 | 150.00 | 150.00 | 141.83 | 636 |
| 2024-09-11 | 150.00 | 150.50 | 148.50 | 149.50 | 141.35 | 1,492 |
| 2024-09-10 | 153.50 | 153.50 | 149.00 | 149.00 | 140.88 | 1,961 |
| 2024-09-09 | 154.50 | 155.00 | 152.50 | 153.50 | 145.14 | 1,129 |
| 2024-09-06 | 154.00 | 155.00 | 153.50 | 153.50 | 145.14 | 1,953 |
| 2024-09-05 | 154.00 | 155.00 | 153.00 | 154.00 | 145.61 | 1,630 |
| 2024-09-04 | 151.00 | 154.00 | 151.00 | 154.00 | 145.61 | 1,281 |
| 2024-09-03 | 151.00 | 152.50 | 151.00 | 152.00 | 143.72 | 1,400 |
| 2024-09-02 | 149.00 | 151.50 | 149.00 | 151.00 | 142.77 | 798 |
| 2024-08-30 | 151.50 | 153.00 | 147.50 | 149.00 | 140.88 | 2,853 |
| 2024-08-29 | 152.50 | 152.50 | 150.50 | 150.50 | 142.30 | 744 |
| 2024-08-28 | 151.50 | 153.50 | 151.50 | 151.50 | 143.25 | 2,233 |
| 2024-08-27 | 150.00 | 152.00 | 150.00 | 150.00 | 141.83 | 627 |
| 2024-08-26 | 150.00 | 152.00 | 149.00 | 150.50 | 142.30 | 842 |
| 2024-08-23 | 147.00 | 150.00 | 147.00 | 150.00 | 141.83 | 2,989 |
| 2024-08-22 | 147.00 | 147.50 | 146.00 | 146.50 | 138.52 | 1,734 |
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.