Cicor Technologies Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	42.300	43.300	42.300	43.100	43.100	432
2022-06-23	42.700	42.700	42.100	42.100	42.100	13,173
2022-06-22	43.300	43.300	42.000	42.600	42.600	1,590
2022-06-21	45.100	45.300	43.100	43.500	43.500	2,671
2022-06-20	46.700	46.700	45.000	45.800	45.800	1,509
2022-06-17	46.600	46.900	45.400	46.900	46.900	2,091
2022-06-16	47.100	47.300	46.000	46.800	46.800	1,210
2022-06-15	46.500	47.100	46.400	46.400	46.400	1,365
2022-06-14	47.200	47.300	47.000	47.300	47.300	231
2022-06-13	47.300	47.300	46.200	47.000	47.000	125
2022-06-10	47.500	47.500	47.500	47.500	47.500	111
2022-06-09	47.700	47.700	46.700	47.300	47.300	145
2022-06-08	47.600	47.900	47.600	47.900	47.900	40
2022-06-07	48.000	48.000	47.800	47.800	47.800	10
2022-06-03	47.900	48.200	47.900	48.200	48.200	20
2022-06-02	47.600	48.100	47.600	48.100	48.100	390
2022-06-01	47.800	47.800	47.800	47.800	47.800	3
2022-05-31	47.800	47.800	47.600	47.600	47.600	6
2022-05-30	48.000	48.000	47.200	48.000	48.000	1,603
2022-05-27	47.600	48.200	47.600	48.200	48.200	56
2022-05-25	47.200	47.400	47.200	47.400	47.400	49
2022-05-24	47.200	47.200	47.200	47.200	47.200	63
2022-05-23	47.200	47.200	47.200	47.200	47.200	62
2022-05-20	47.200	47.200	47.200	47.200	47.200	50
2022-05-19	47.200	47.200	47.200	47.200	47.200	468
2022-05-18	47.200	47.400	47.200	47.200	47.200	340
2022-05-17	47.100	47.400	47.100	47.200	47.200	256
2022-05-16	46.700	47.300	46.700	47.100	47.100	435
2022-05-13	46.100	46.500	46.100	46.500	46.500	11
2022-05-12	48.400	48.400	45.500	45.900	45.900	2,198
2022-05-11	48.400	49.400	48.400	48.600	48.600	555
2022-05-10	47.200	48.200	47.200	48.200	48.200	176
2022-05-09	49.800	49.800	47.400	47.400	47.400	692
2022-05-06	50.000	50.000	50.000	50.000	50.000	1
2022-05-05	50.200	50.200	50.200	50.200	50.200	10
2022-05-04	49.800	50.600	49.800	49.800	49.800	437
2022-05-03	51.000	51.000	49.600	49.600	49.600	495
2022-05-02	51.400	51.800	48.600	51.000	51.000	4,666
2022-04-29	50.800	51.600	50.800	51.600	51.600	241
2022-04-28	51.600	52.000	50.600	50.600	50.600	2,759
2022-04-27	51.800	51.800	50.400	51.400	51.400	453
2022-04-26	51.400	52.000	50.800	52.000	52.000	831
2022-04-25	51.400	51.600	49.900	51.600	51.600	1,771
2022-04-21	50.800	52.800	50.800	51.600	51.600	1,866
2022-04-20	51.600	51.600	50.200	50.800	50.800	1,027
2022-04-19	49.800	51.800	49.800	51.800	51.800	2,018
2022-04-14	49.900	51.000	49.600	49.600	49.600	1,031
2022-04-13	49.400	49.800	49.400	49.800	49.800	418
2022-04-12	48.700	49.200	48.500	49.200	49.200	334
2022-04-11	49.300	49.900	48.500	48.500	48.500	848
2022-04-08	48.000	49.100	48.000	49.100	49.100	3,523
2022-04-07	47.300	48.600	47.300	48.000	48.000	755
2022-04-06	48.000	48.000	47.100	47.100	47.100	959
2022-04-05	50.400	50.400	48.000	48.000	48.000	1,725
2022-04-04	50.400	50.400	50.400	50.400	50.400	518
2022-04-01	49.700	51.200	49.700	50.400	50.400	486
2022-03-31	51.000	53.600	49.500	49.500	49.500	1,528
2022-03-30	50.000	50.800	50.000	50.800	50.800	328
2022-03-29	49.400	51.000	49.100	49.900	49.900	1,482
2022-03-28	51.600	51.600	49.600	49.600	49.600	951

← NewerPage 19 of 21 · 1,248 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.