Cicor Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 121.20 | 123.40 | 118.00 | 119.00 | 119.00 | 26,118 |
| 2026-07-23 | 136.00 | 137.20 | 122.60 | 122.60 | 122.60 | 39,594 |
| 2026-07-22 | 124.00 | 139.40 | 123.60 | 139.40 | 139.40 | 84,149 |
| 2026-07-21 | 115.40 | 119.20 | 114.20 | 118.80 | 118.80 | 15,772 |
| 2026-07-20 | 117.80 | 117.80 | 115.00 | 115.80 | 115.80 | 12,066 |
| 2026-07-17 | 117.20 | 117.60 | 114.80 | 117.20 | 117.20 | 15,967 |
| 2026-07-16 | 114.40 | 121.20 | 112.80 | 118.40 | 118.40 | 42,069 |
| 2026-07-15 | 113.00 | 115.60 | 111.80 | 113.80 | 113.80 | 18,162 |
| 2026-07-14 | 111.80 | 113.00 | 110.40 | 112.60 | 112.60 | 12,093 |
| 2026-07-13 | 114.40 | 114.60 | 111.60 | 112.20 | 112.20 | 20,522 |
| 2026-07-10 | 114.00 | 116.40 | 112.00 | 116.40 | 116.40 | 19,706 |
| 2026-07-09 | 113.60 | 115.40 | 113.20 | 113.80 | 113.80 | 14,061 |
| 2026-07-08 | 114.00 | 114.40 | 110.80 | 112.20 | 112.20 | 17,264 |
| 2026-07-07 | 117.20 | 117.20 | 113.80 | 114.60 | 114.60 | 20,014 |
| 2026-07-06 | 116.00 | 117.60 | 113.60 | 117.40 | 117.40 | 26,325 |
| 2026-07-03 | 112.40 | 118.00 | 110.20 | 115.40 | 115.40 | 43,982 |
| 2026-07-02 | 119.80 | 119.80 | 111.00 | 111.00 | 111.00 | 56,720 |
| 2026-07-01 | 122.80 | 123.00 | 119.60 | 120.80 | 120.80 | 11,810 |
| 2026-06-30 | 118.40 | 122.80 | 118.40 | 122.20 | 122.20 | 13,770 |
| 2026-06-29 | 118.80 | 120.40 | 117.20 | 118.40 | 118.40 | 11,124 |
| 2026-06-26 | 122.00 | 124.00 | 118.60 | 118.60 | 118.60 | 9,890 |
| 2026-06-25 | 122.00 | 125.00 | 121.00 | 122.80 | 122.80 | 11,784 |
| 2026-06-24 | 119.60 | 121.60 | 116.80 | 121.60 | 121.60 | 16,530 |
| 2026-06-23 | 121.00 | 122.00 | 117.20 | 119.40 | 119.40 | 15,410 |
| 2026-06-22 | 121.80 | 122.80 | 118.80 | 122.00 | 122.00 | 18,712 |
| 2026-06-19 | 128.40 | 129.80 | 123.00 | 123.00 | 123.00 | 23,961 |
| 2026-06-18 | 133.20 | 133.40 | 127.80 | 128.20 | 128.20 | 9,585 |
| 2026-06-17 | 129.80 | 135.20 | 128.40 | 133.00 | 133.00 | 10,027 |
| 2026-06-16 | 135.80 | 137.80 | 122.60 | 128.60 | 128.60 | 38,156 |
| 2026-06-15 | 142.00 | 142.40 | 132.00 | 135.00 | 135.00 | 14,152 |
| 2026-06-12 | 143.60 | 144.40 | 132.20 | 135.80 | 135.80 | 18,251 |
| 2026-06-11 | 140.00 | 143.20 | 139.00 | 141.60 | 141.60 | 7,067 |
| 2026-06-10 | 142.00 | 142.80 | 137.20 | 141.00 | 141.00 | 11,002 |
| 2026-06-09 | 152.60 | 152.60 | 143.00 | 143.00 | 143.00 | 10,202 |
| 2026-06-08 | 145.40 | 153.20 | 142.80 | 152.20 | 152.20 | 10,740 |
| 2026-06-05 | 154.40 | 156.20 | 151.00 | 151.80 | 151.80 | 12,460 |
| 2026-06-04 | 150.00 | 154.60 | 150.00 | 154.20 | 154.20 | 10,709 |
| 2026-06-03 | 149.20 | 151.20 | 147.20 | 150.60 | 150.60 | 10,130 |
| 2026-06-02 | 150.40 | 156.00 | 144.60 | 148.40 | 148.40 | 10,743 |
| 2026-06-01 | 158.00 | 158.00 | 146.40 | 147.80 | 147.80 | 10,879 |
| 2026-05-29 | 158.00 | 158.00 | 156.60 | 158.00 | 158.00 | 66,519 |
| 2026-05-28 | 151.80 | 158.40 | 151.40 | 158.00 | 158.00 | 11,986 |
| 2026-05-27 | 152.60 | 154.80 | 150.00 | 152.40 | 152.40 | 9,685 |
| 2026-05-26 | 146.00 | 152.40 | 143.00 | 151.00 | 151.00 | 22,875 |
| 2026-05-22 | 141.40 | 145.60 | 140.00 | 145.00 | 145.00 | 13,206 |
| 2026-05-21 | 142.80 | 142.80 | 137.20 | 138.60 | 138.60 | 8,690 |
| 2026-05-20 | 134.20 | 142.20 | 134.20 | 141.20 | 141.20 | 11,986 |
| 2026-05-19 | 134.20 | 136.60 | 131.40 | 134.20 | 134.20 | 7,889 |
| 2026-05-18 | 137.60 | 138.20 | 130.00 | 133.00 | 133.00 | 10,893 |
| 2026-05-15 | 139.00 | 142.40 | 137.80 | 138.40 | 138.40 | 9,501 |
| 2026-05-13 | 140.20 | 144.00 | 139.80 | 141.00 | 141.00 | 8,611 |
| 2026-05-12 | 141.80 | 142.80 | 137.80 | 140.40 | 140.40 | 10,654 |
| 2026-05-11 | 143.00 | 145.40 | 141.20 | 143.80 | 143.80 | 7,515 |
| 2026-05-08 | 142.00 | 145.40 | 141.00 | 142.60 | 142.60 | 6,454 |
| 2026-05-07 | 144.00 | 146.60 | 141.80 | 142.20 | 142.20 | 10,675 |
| 2026-05-06 | 140.20 | 146.60 | 138.00 | 144.20 | 144.20 | 17,958 |
| 2026-05-05 | 142.60 | 145.00 | 138.80 | 138.80 | 138.80 | 11,996 |
| 2026-05-04 | 139.00 | 146.80 | 139.00 | 141.60 | 141.60 | 17,125 |
| 2026-04-30 | 135.60 | 138.80 | 135.00 | 137.40 | 137.40 | 21,864 |
| 2026-04-29 | 136.00 | 139.00 | 135.80 | 136.60 | 136.60 | 8,404 |
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.