Cicor Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 49.500 | 50.600 | 49.000 | 50.000 | 50.000 | 10,361 |
| 2024-05-27 | 49.000 | 49.500 | 48.900 | 49.500 | 49.500 | 7,939 |
| 2024-05-24 | 48.800 | 49.200 | 48.600 | 49.000 | 49.000 | 1,001 |
| 2024-05-23 | 49.000 | 50.000 | 48.800 | 49.000 | 49.000 | 102,739 |
| 2024-05-22 | 49.000 | 49.200 | 48.700 | 49.200 | 49.200 | 888 |
| 2024-05-21 | 49.400 | 49.500 | 49.000 | 49.200 | 49.200 | 1,904 |
| 2024-05-17 | 49.200 | 49.500 | 48.800 | 49.400 | 49.400 | 1,289 |
| 2024-05-16 | 49.500 | 49.800 | 49.200 | 49.300 | 49.300 | 1,237 |
| 2024-05-15 | 48.800 | 50.000 | 48.500 | 49.400 | 49.400 | 7,897 |
| 2024-05-14 | 49.500 | 49.600 | 49.000 | 49.000 | 49.000 | 2,082 |
| 2024-05-13 | 50.000 | 50.200 | 48.700 | 49.400 | 49.400 | 6,967 |
| 2024-05-10 | 50.000 | 50.000 | 49.300 | 50.000 | 50.000 | 9,540 |
| 2024-05-08 | 50.000 | 50.000 | 49.500 | 50.000 | 50.000 | 856 |
| 2024-05-07 | 49.800 | 50.000 | 49.500 | 50.000 | 50.000 | 580 |
| 2024-05-06 | 49.000 | 49.800 | 48.900 | 49.800 | 49.800 | 2,385 |
| 2024-05-03 | 50.200 | 50.200 | 49.000 | 49.000 | 49.000 | 570 |
| 2024-05-02 | 50.200 | 50.600 | 50.000 | 50.200 | 50.200 | 1,790 |
| 2024-04-30 | 49.900 | 50.200 | 49.900 | 50.200 | 50.200 | 386 |
| 2024-04-29 | 49.800 | 50.000 | 49.800 | 49.900 | 49.900 | 321 |
| 2024-04-26 | 49.200 | 49.600 | 49.200 | 49.600 | 49.600 | 987 |
| 2024-04-25 | 50.000 | 50.000 | 49.200 | 49.200 | 49.200 | 578 |
| 2024-04-24 | 50.800 | 50.800 | 49.600 | 49.600 | 49.600 | 1,265 |
| 2024-04-23 | 51.000 | 51.000 | 50.000 | 50.800 | 50.800 | 1,723 |
| 2024-04-22 | 50.400 | 51.000 | 50.000 | 51.000 | 51.000 | 1,517 |
| 2024-04-19 | 50.400 | 50.400 | 49.800 | 50.400 | 50.400 | 1,678 |
| 2024-04-18 | 50.400 | 50.400 | 50.000 | 50.400 | 50.400 | 1,651 |
| 2024-04-17 | 50.400 | 50.400 | 50.200 | 50.400 | 50.400 | 596 |
| 2024-04-16 | 50.400 | 50.600 | 50.200 | 50.400 | 50.400 | 555 |
| 2024-04-15 | 51.000 | 51.400 | 50.400 | 50.400 | 50.400 | 1,439 |
| 2024-04-12 | 51.800 | 51.800 | 51.000 | 51.000 | 51.000 | 1,980 |
| 2024-04-11 | 51.800 | 51.800 | 50.800 | 51.800 | 51.800 | 3,160 |
| 2024-04-10 | 51.000 | 52.000 | 50.600 | 52.000 | 52.000 | 1,964 |
| 2024-04-09 | 50.800 | 51.000 | 50.600 | 51.000 | 51.000 | 4,217 |
| 2024-04-08 | 50.800 | 50.800 | 50.600 | 50.800 | 50.800 | 1,239 |
| 2024-04-05 | 51.000 | 51.000 | 50.600 | 50.800 | 50.800 | 1,483 |
| 2024-04-04 | 51.400 | 51.400 | 50.400 | 51.000 | 51.000 | 1,629 |
| 2024-04-03 | 51.400 | 51.600 | 50.400 | 51.400 | 51.400 | 1,282 |
| 2024-04-02 | 51.200 | 51.800 | 50.800 | 51.400 | 51.400 | 4,240 |
| 2024-03-28 | 51.200 | 51.600 | 51.200 | 51.400 | 51.400 | 728 |
| 2024-03-27 | 51.200 | 52.000 | 50.800 | 51.200 | 51.200 | 5,081 |
| 2024-03-26 | 50.200 | 51.400 | 50.000 | 51.200 | 51.200 | 2,938 |
| 2024-03-25 | 49.300 | 50.000 | 49.000 | 50.000 | 50.000 | 3,041 |
| 2024-03-22 | 49.500 | 49.700 | 49.200 | 49.200 | 49.200 | 3,588 |
| 2024-03-21 | 49.300 | 49.400 | 49.100 | 49.400 | 49.400 | 9,428 |
| 2024-03-20 | 50.800 | 50.800 | 49.300 | 49.300 | 49.300 | 824 |
| 2024-03-19 | 51.200 | 51.200 | 50.400 | 50.800 | 50.800 | 1,715 |
| 2024-03-18 | 51.200 | 51.400 | 50.800 | 51.000 | 51.000 | 2,606 |
| 2024-03-15 | 51.000 | 51.400 | 50.800 | 51.000 | 51.000 | 2,445 |
| 2024-03-14 | 51.200 | 51.600 | 50.800 | 50.800 | 50.800 | 1,720 |
| 2024-03-13 | 50.600 | 51.600 | 50.600 | 51.200 | 51.200 | 14,285 |
| 2024-03-12 | 51.400 | 51.600 | 50.600 | 50.600 | 50.600 | 852 |
| 2024-03-11 | 52.000 | 52.000 | 51.000 | 51.400 | 51.400 | 1,372 |
| 2024-03-08 | 52.600 | 52.600 | 50.800 | 52.000 | 52.000 | 5,975 |
| 2024-03-07 | 52.800 | 53.400 | 52.400 | 52.600 | 52.600 | 2,515 |
| 2024-03-06 | 52.800 | 53.200 | 52.600 | 53.000 | 53.000 | 5,227 |
| 2024-03-05 | 52.400 | 52.600 | 52.000 | 52.000 | 52.000 | 2,412 |
| 2024-03-04 | 51.400 | 52.200 | 51.400 | 52.200 | 52.200 | 4,554 |
| 2024-03-01 | 51.200 | 51.400 | 51.000 | 51.400 | 51.400 | 3,865 |
| 2024-02-29 | 51.000 | 51.400 | 51.000 | 51.400 | 51.400 | 1,953 |
| 2024-02-28 | 51.200 | 51.600 | 51.000 | 51.000 | 51.000 | 1,938 |
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.