Cicor Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 50.400 | 51.200 | 50.400 | 51.200 | 51.200 | 759 |
| 2024-02-26 | 50.400 | 50.600 | 50.400 | 50.400 | 50.400 | 73 |
| 2024-02-23 | 50.200 | 50.800 | 50.200 | 50.400 | 50.400 | 3,668 |
| 2024-02-22 | 50.200 | 50.200 | 50.000 | 50.200 | 50.200 | 85 |
| 2024-02-21 | 50.600 | 50.600 | 50.200 | 50.200 | 50.200 | 766 |
| 2024-02-20 | 51.000 | 51.000 | 50.400 | 50.600 | 50.600 | 1,256 |
| 2024-02-19 | 51.000 | 51.000 | 50.600 | 51.000 | 51.000 | 928 |
| 2024-02-16 | 50.000 | 50.800 | 50.000 | 50.800 | 50.800 | 2,737 |
| 2024-02-15 | 49.800 | 50.000 | 49.800 | 50.000 | 50.000 | 54 |
| 2024-02-14 | 49.800 | 50.000 | 49.400 | 49.400 | 49.400 | 233 |
| 2024-02-13 | 49.900 | 49.900 | 49.600 | 49.900 | 49.900 | 211 |
| 2024-02-12 | 49.400 | 49.900 | 49.400 | 49.900 | 49.900 | 1,121 |
| 2024-02-09 | 49.700 | 49.700 | 49.000 | 49.100 | 49.100 | 1,537 |
| 2024-02-08 | 49.700 | 50.200 | 49.700 | 49.700 | 49.700 | 781 |
| 2024-02-07 | 49.700 | 49.800 | 49.600 | 49.800 | 49.800 | 215 |
| 2024-02-06 | 49.800 | 50.000 | 49.600 | 49.700 | 49.700 | 219 |
| 2024-02-05 | 50.000 | 50.200 | 49.800 | 49.800 | 49.800 | 973 |
| 2024-02-02 | 50.400 | 51.000 | 50.000 | 50.000 | 50.000 | 2,603 |
| 2024-02-01 | 49.500 | 50.400 | 49.500 | 50.400 | 50.400 | 1,464 |
| 2024-01-31 | 49.500 | 49.600 | 49.400 | 49.500 | 49.500 | 2,290 |
| 2024-01-30 | 49.600 | 49.800 | 49.200 | 49.600 | 49.600 | 1,924 |
| 2024-01-29 | 49.800 | 50.200 | 49.600 | 49.600 | 49.600 | 809 |
| 2024-01-26 | 49.700 | 49.800 | 49.500 | 49.800 | 49.800 | 744 |
| 2024-01-25 | 50.200 | 50.200 | 49.700 | 49.700 | 49.700 | 2,679 |
| 2024-01-24 | 50.000 | 50.400 | 49.800 | 50.400 | 50.400 | 3,164 |
| 2024-01-23 | 50.000 | 50.000 | 49.800 | 50.000 | 50.000 | 567 |
| 2024-01-22 | 50.000 | 50.000 | 49.900 | 50.000 | 50.000 | 558 |
| 2024-01-19 | 50.000 | 50.000 | 49.900 | 49.900 | 49.900 | 601 |
| 2024-01-18 | 50.000 | 50.200 | 49.900 | 50.000 | 50.000 | 1,483 |
| 2024-01-17 | 49.700 | 50.000 | 49.700 | 50.000 | 50.000 | 1,701 |
| 2024-01-16 | 49.800 | 49.800 | 49.800 | 49.800 | 49.800 | 5 |
| 2024-01-15 | 49.800 | 49.800 | 49.600 | 49.800 | 49.800 | 19 |
| 2024-01-12 | 49.700 | 49.800 | 49.700 | 49.800 | 49.800 | 131 |
| 2024-01-11 | 49.600 | 49.800 | 49.600 | 49.800 | 49.800 | 5 |
| 2024-01-10 | 49.900 | 50.200 | 49.600 | 49.600 | 49.600 | 806 |
| 2024-01-09 | 50.000 | 50.400 | 49.900 | 49.900 | 49.900 | 1,463 |
| 2024-01-08 | 49.600 | 50.000 | 49.600 | 50.000 | 50.000 | 76 |
| 2024-01-05 | 50.200 | 50.200 | 49.800 | 49.800 | 49.800 | 312 |
| 2024-01-04 | 50.000 | 50.200 | 49.800 | 50.200 | 50.200 | 1,838 |
| 2024-01-03 | 50.200 | 50.800 | 49.700 | 50.000 | 50.000 | 2,664 |
| 2023-12-29 | 49.500 | 49.800 | 49.500 | 49.800 | 49.800 | 1,968 |
| 2023-12-28 | 49.900 | 49.900 | 49.600 | 49.900 | 49.900 | 1,316 |
| 2023-12-27 | 49.000 | 49.900 | 48.600 | 49.900 | 49.900 | 2,064 |
| 2023-12-22 | 49.000 | 49.000 | 48.700 | 49.000 | 49.000 | 1,379 |
| 2023-12-21 | 48.800 | 49.000 | 48.700 | 49.000 | 49.000 | 540 |
| 2023-12-20 | 48.600 | 48.800 | 48.600 | 48.800 | 48.800 | 207 |
| 2023-12-19 | 49.500 | 50.000 | 48.200 | 48.800 | 48.800 | 2,846 |
| 2023-12-18 | 49.500 | 49.500 | 49.200 | 49.500 | 49.500 | 4,014 |
| 2023-12-15 | 49.600 | 49.600 | 49.300 | 49.300 | 49.300 | 3,372 |
| 2023-12-14 | 50.000 | 51.000 | 49.400 | 49.400 | 49.400 | 32,547 |
| 2023-12-13 | 51.000 | 51.400 | 50.000 | 50.000 | 50.000 | 2,260 |
| 2023-12-12 | 51.400 | 51.800 | 50.400 | 51.000 | 51.000 | 1,429 |
| 2023-12-11 | 51.800 | 51.800 | 50.400 | 51.400 | 51.400 | 4,827 |
| 2023-12-08 | 51.400 | 51.800 | 51.000 | 51.600 | 51.600 | 1,303 |
| 2023-12-07 | 51.200 | 51.400 | 51.000 | 51.400 | 51.400 | 2,524 |
| 2023-12-06 | 51.600 | 51.600 | 50.200 | 51.200 | 51.200 | 5,371 |
| 2023-12-05 | 51.000 | 52.000 | 50.000 | 51.000 | 51.000 | 13,511 |
| 2023-12-04 | 47.600 | 50.800 | 47.600 | 50.600 | 50.600 | 13,427 |
| 2023-12-01 | 46.300 | 47.100 | 46.300 | 47.100 | 47.100 | 4,461 |
| 2023-11-30 | 46.400 | 47.200 | 46.300 | 46.300 | 46.300 | 5,856 |
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.