Cicor Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 51.200 | 51.400 | 51.000 | 51.400 | 51.400 | 590 |
| 2024-08-20 | 50.800 | 51.200 | 50.600 | 51.200 | 51.200 | 1,060 |
| 2024-08-19 | 51.800 | 51.800 | 50.400 | 50.800 | 50.800 | 2,292 |
| 2024-08-16 | 51.800 | 51.800 | 51.600 | 51.800 | 51.800 | 1,202 |
| 2024-08-15 | 51.800 | 51.800 | 51.600 | 51.800 | 51.800 | 1,937 |
| 2024-08-14 | 51.600 | 51.800 | 51.600 | 51.800 | 51.800 | 3,076 |
| 2024-08-13 | 52.000 | 52.000 | 51.400 | 51.400 | 51.400 | 786 |
| 2024-08-12 | 52.200 | 52.200 | 51.600 | 52.000 | 52.000 | 2,050 |
| 2024-08-09 | 52.400 | 52.400 | 52.000 | 52.000 | 52.000 | 552 |
| 2024-08-08 | 51.800 | 52.400 | 51.800 | 52.400 | 52.400 | 1,642 |
| 2024-08-07 | 50.600 | 52.000 | 50.600 | 52.000 | 52.000 | 4,880 |
| 2024-08-06 | 51.400 | 52.200 | 50.400 | 50.400 | 50.400 | 3,608 |
| 2024-08-05 | 51.200 | 51.200 | 49.900 | 50.000 | 50.000 | 2,744 |
| 2024-08-02 | 51.800 | 52.800 | 51.800 | 51.800 | 51.800 | 2,693 |
| 2024-07-31 | 51.800 | 52.800 | 50.800 | 52.800 | 52.800 | 9,636 |
| 2024-07-30 | 51.800 | 51.800 | 51.400 | 51.800 | 51.800 | 1,001 |
| 2024-07-29 | 51.600 | 52.000 | 51.600 | 51.800 | 51.800 | 7,642 |
| 2024-07-26 | 51.800 | 51.800 | 51.600 | 51.600 | 51.600 | 4,320 |
| 2024-07-25 | 52.400 | 52.400 | 51.800 | 51.800 | 51.800 | 4,076 |
| 2024-07-24 | 52.000 | 52.400 | 52.000 | 52.200 | 52.200 | 5,907 |
| 2024-07-23 | 52.200 | 52.200 | 52.000 | 52.200 | 52.200 | 1,117 |
| 2024-07-22 | 52.200 | 52.200 | 52.200 | 52.200 | 52.200 | 1,232 |
| 2024-07-19 | 52.000 | 52.200 | 51.800 | 52.200 | 52.200 | 4,006 |
| 2024-07-18 | 51.800 | 52.400 | 51.800 | 52.000 | 52.000 | 3,319 |
| 2024-07-17 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 3,338 |
| 2024-07-16 | 51.800 | 52.000 | 51.800 | 52.000 | 52.000 | 6,382 |
| 2024-07-15 | 51.800 | 51.800 | 51.600 | 51.600 | 51.600 | 1,776 |
| 2024-07-12 | 51.800 | 51.800 | 51.000 | 51.800 | 51.800 | 3,588 |
| 2024-07-11 | 51.800 | 51.800 | 51.600 | 51.800 | 51.800 | 1,208 |
| 2024-07-10 | 51.800 | 52.000 | 51.600 | 51.800 | 51.800 | 3,878 |
| 2024-07-09 | 51.600 | 52.000 | 51.400 | 51.800 | 51.800 | 1,768 |
| 2024-07-08 | 52.200 | 52.200 | 51.400 | 51.800 | 51.800 | 1,376 |
| 2024-07-05 | 52.200 | 52.200 | 51.800 | 52.000 | 52.000 | 478 |
| 2024-07-04 | 52.200 | 52.200 | 52.000 | 52.200 | 52.200 | 1,035 |
| 2024-07-03 | 52.200 | 52.200 | 52.200 | 52.200 | 52.200 | 226 |
| 2024-07-02 | 52.200 | 52.200 | 52.000 | 52.200 | 52.200 | 273 |
| 2024-07-01 | 52.400 | 52.800 | 52.000 | 52.200 | 52.200 | 2,913 |
| 2024-06-28 | 51.800 | 52.600 | 51.800 | 52.600 | 52.600 | 2,375 |
| 2024-06-27 | 51.200 | 51.800 | 51.200 | 51.800 | 51.800 | 7,432 |
| 2024-06-26 | 51.200 | 51.600 | 51.000 | 51.200 | 51.200 | 18,195 |
| 2024-06-25 | 51.200 | 51.400 | 50.800 | 51.200 | 51.200 | 8,033 |
| 2024-06-24 | 51.200 | 51.200 | 51.000 | 51.200 | 51.200 | 5,863 |
| 2024-06-21 | 51.400 | 51.600 | 50.600 | 51.200 | 51.200 | 2,307 |
| 2024-06-20 | 50.400 | 51.600 | 50.400 | 51.600 | 51.600 | 9,747 |
| 2024-06-19 | 50.600 | 50.600 | 50.000 | 50.400 | 50.400 | 3,060 |
| 2024-06-18 | 50.400 | 50.600 | 50.200 | 50.600 | 50.600 | 2,979 |
| 2024-06-17 | 51.400 | 51.400 | 50.200 | 50.400 | 50.400 | 669 |
| 2024-06-14 | 50.600 | 51.400 | 50.600 | 51.400 | 51.400 | 1,708 |
| 2024-06-13 | 51.600 | 51.600 | 50.800 | 50.800 | 50.800 | 928 |
| 2024-06-12 | 50.400 | 51.600 | 50.400 | 51.600 | 51.600 | 1,152 |
| 2024-06-11 | 49.700 | 50.400 | 49.400 | 50.400 | 50.400 | 2,963 |
| 2024-06-10 | 49.700 | 49.700 | 49.400 | 49.700 | 49.700 | 2,467 |
| 2024-06-07 | 50.000 | 50.000 | 49.700 | 49.700 | 49.700 | 2,288 |
| 2024-06-06 | 49.900 | 50.000 | 49.900 | 50.000 | 50.000 | 1,150 |
| 2024-06-05 | 49.600 | 50.000 | 49.500 | 49.900 | 49.900 | 2,704 |
| 2024-06-04 | 50.400 | 50.600 | 49.600 | 49.600 | 49.600 | 6,458 |
| 2024-06-03 | 50.600 | 50.600 | 50.200 | 50.400 | 50.400 | 895 |
| 2024-05-31 | 51.000 | 51.000 | 50.000 | 50.600 | 50.600 | 2,973 |
| 2024-05-30 | 50.400 | 51.200 | 50.200 | 51.200 | 51.200 | 3,565 |
| 2024-05-29 | 49.800 | 50.600 | 49.800 | 50.400 | 50.400 | 11,344 |
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.