Cicor Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 136.00 | 138.80 | 133.80 | 133.80 | 133.80 | 8,112 |
| 2026-10-15 | 137.00 | 137.00 | 129.00 | 134.80 | 134.80 | 18,379 |
| 2026-10-14 | 142.40 | 144.00 | 139.40 | 140.80 | 140.80 | 6,758 |
| 2026-10-13 | 137.60 | 140.60 | 135.00 | 139.80 | 139.80 | 9,604 |
| 2026-10-12 | 140.00 | 141.40 | 137.00 | 137.60 | 137.60 | 10,887 |
| 2026-10-09 | 139.00 | 141.80 | 137.60 | 138.60 | 138.60 | 12,542 |
| 2026-10-08 | 141.00 | 141.00 | 138.40 | 139.00 | 139.00 | 6,425 |
| 2026-10-07 | 144.00 | 144.00 | 139.60 | 142.00 | 142.00 | 6,403 |
| 2026-10-06 | 143.20 | 144.80 | 141.40 | 144.40 | 144.40 | 11,947 |
| 2026-10-05 | 146.00 | 146.00 | 142.00 | 142.60 | 142.60 | 8,449 |
| 2026-10-02 | 144.00 | 146.20 | 142.80 | 145.00 | 145.00 | 12,287 |
| 2026-10-01 | 136.00 | 143.20 | 135.80 | 143.20 | 143.20 | 27,899 |
| 2026-09-30 | 134.00 | 136.80 | 134.00 | 135.20 | 135.20 | 7,810 |
| 2026-09-29 | 130.20 | 136.20 | 130.20 | 134.00 | 134.00 | 7,669 |
| 2026-09-28 | 135.40 | 135.40 | 130.20 | 130.20 | 130.20 | 7,254 |
| 2026-09-25 | 134.00 | 135.60 | 131.60 | 135.60 | 135.60 | 9,902 |
| 2026-09-24 | 140.00 | 140.00 | 131.00 | 132.60 | 132.60 | 20,921 |
| 2026-09-23 | 136.80 | 140.00 | 135.80 | 140.00 | 140.00 | 18,456 |
| 2026-09-22 | 133.60 | 136.60 | 131.20 | 134.80 | 134.80 | 14,451 |
| 2026-09-21 | 128.60 | 134.00 | 128.60 | 132.00 | 132.00 | 9,515 |
| 2026-09-18 | 131.00 | 132.60 | 127.60 | 128.80 | 128.80 | 13,929 |
| 2026-09-17 | 129.00 | 132.40 | 128.60 | 130.40 | 130.40 | 9,193 |
| 2026-09-16 | 127.40 | 136.60 | 127.20 | 128.20 | 128.20 | 23,710 |
| 2026-09-15 | 121.40 | 124.00 | 119.40 | 122.40 | 122.40 | 12,223 |
| 2026-09-14 | 132.60 | 132.60 | 121.20 | 122.00 | 122.00 | 15,332 |
| 2026-09-11 | 130.60 | 133.60 | 130.20 | 133.60 | 133.60 | 15,960 |
| 2026-09-10 | 134.40 | 134.80 | 129.00 | 131.00 | 131.00 | 11,748 |
| 2026-09-09 | 130.20 | 133.00 | 129.00 | 133.00 | 133.00 | 9,939 |
| 2026-09-08 | 130.80 | 130.80 | 129.20 | 130.20 | 130.20 | 5,108 |
| 2026-09-07 | 127.00 | 130.20 | 127.00 | 129.20 | 129.20 | 7,220 |
| 2026-09-04 | 121.00 | 128.40 | 121.00 | 126.80 | 126.80 | 13,921 |
| 2026-09-03 | 120.00 | 122.00 | 119.00 | 120.40 | 120.40 | 11,980 |
| 2026-09-02 | 118.60 | 121.60 | 117.40 | 120.40 | 120.40 | 14,496 |
| 2026-09-01 | 127.80 | 127.80 | 119.60 | 120.00 | 120.00 | 25,247 |
| 2026-08-31 | 129.60 | 131.00 | 127.40 | 127.40 | 127.40 | 25,171 |
| 2026-08-28 | 132.00 | 132.60 | 130.20 | 130.20 | 130.20 | 6,219 |
| 2026-08-27 | 130.60 | 134.40 | 130.60 | 131.20 | 131.20 | 14,452 |
| 2026-08-26 | 126.40 | 130.20 | 125.40 | 129.80 | 129.80 | 9,770 |
| 2026-08-25 | 124.40 | 127.60 | 124.20 | 125.20 | 125.20 | 10,152 |
| 2026-08-24 | 126.20 | 126.60 | 122.40 | 124.40 | 124.40 | 13,223 |
| 2026-08-21 | 126.00 | 128.00 | 125.60 | 125.80 | 125.80 | 4,546 |
| 2026-08-20 | 129.40 | 129.40 | 125.60 | 125.60 | 125.60 | 12,813 |
| 2026-08-19 | 131.40 | 131.40 | 127.40 | 127.40 | 127.40 | 12,535 |
| 2026-08-18 | 133.40 | 134.80 | 131.60 | 131.60 | 131.60 | 9,219 |
| 2026-08-17 | 135.60 | 138.80 | 134.00 | 135.60 | 135.60 | 15,173 |
| 2026-08-14 | 132.00 | 135.60 | 130.60 | 135.00 | 135.00 | 14,476 |
| 2026-08-13 | 131.00 | 133.00 | 130.60 | 131.60 | 131.60 | 10,830 |
| 2026-08-12 | 129.20 | 133.00 | 129.20 | 131.20 | 131.20 | 11,348 |
| 2026-08-11 | 129.00 | 132.60 | 128.60 | 129.80 | 129.80 | 18,512 |
| 2026-08-10 | 128.80 | 129.80 | 126.80 | 128.80 | 128.80 | 16,989 |
| 2026-08-07 | 125.00 | 129.60 | 125.00 | 127.60 | 127.60 | 12,565 |
| 2026-08-06 | 121.00 | 125.80 | 119.80 | 125.00 | 125.00 | 11,459 |
| 2026-08-05 | 122.00 | 124.00 | 120.60 | 121.00 | 121.00 | 18,181 |
| 2026-08-04 | 119.00 | 123.60 | 119.00 | 120.80 | 120.80 | 37,180 |
| 2026-08-03 | 118.00 | 118.80 | 115.80 | 117.40 | 117.40 | 16,496 |
| 2026-07-31 | 122.00 | 122.00 | 116.60 | 117.40 | 117.40 | 18,008 |
| 2026-07-30 | 119.00 | 124.00 | 118.60 | 120.00 | 120.00 | 22,576 |
| 2026-07-29 | 121.80 | 121.80 | 116.20 | 117.60 | 117.60 | 17,010 |
| 2026-07-28 | 117.00 | 122.60 | 116.20 | 121.40 | 121.40 | 16,890 |
| 2026-07-27 | 121.00 | 122.60 | 117.20 | 117.20 | 117.20 | 14,273 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-04-20 | 1.0000 CHF |
| 2020-04-21 | 1.5000 CHF |
| 2019-04-23 | 1.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.