Cicor Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	52.400	52.400	51.800	51.800	51.800	361
2022-03-24	55.000	55.000	52.600	52.600	52.600	1,431
2022-03-23	56.800	56.800	55.000	55.200	55.200	1,224
2022-03-22	57.000	58.000	53.000	56.000	56.000	3,289
2022-03-21	50.800	56.800	50.200	56.800	56.800	4,912
2022-03-18	51.200	51.200	49.900	51.000	51.000	1,604
2022-03-17	51.800	51.800	50.400	51.400	51.400	226
2022-03-16	50.800	52.000	49.700	52.000	52.000	5,167
2022-03-15	49.600	51.000	49.400	51.000	51.000	1,093
2022-03-14	50.200	50.400	49.000	49.400	49.400	516
2022-03-11	50.400	50.400	50.000	50.000	50.000	698
2022-03-10	48.600	50.400	48.600	50.200	50.200	1,040
2022-03-09	48.200	49.200	48.200	48.400	48.400	58
2022-03-08	48.000	48.000	47.200	48.000	48.000	211
2022-03-07	48.400	49.000	47.500	48.200	48.200	1,341
2022-03-04	50.400	50.400	48.600	48.600	48.600	776
2022-03-03	50.600	50.600	50.600	50.600	50.600	1
2022-03-02	50.600	50.800	49.100	50.800	50.800	1,635
2022-03-01	49.300	51.600	48.900	50.800	50.800	3,071
2022-02-25	49.200	49.500	48.100	49.500	49.500	868
2022-02-24	49.000	49.800	48.600	49.100	49.100	2,167
2022-02-23	50.600	51.800	50.600	51.800	51.800	544
2022-02-22	50.400	50.600	50.200	50.400	50.400	351
2022-02-21	52.000	52.000	50.400	50.600	50.600	573
2022-02-18	52.200	53.400	52.000	52.000	52.000	4,805
2022-02-16	50.200	52.200	50.200	52.000	52.000	556
2022-02-15	50.400	51.600	50.000	50.000	50.000	678
2022-02-14	52.600	52.600	50.200	50.200	50.200	50
2022-02-11	53.600	53.600	52.800	52.800	52.800	224
2022-02-10	53.400	53.800	53.400	53.800	53.800	20
2022-02-09	54.000	54.000	53.600	53.600	53.600	47
2022-02-07	52.200	53.400	52.000	53.400	53.400	1,074
2022-02-04	53.000	53.200	52.600	53.000	53.000	42
2022-02-03	53.000	53.200	53.000	53.200	53.200	55
2022-02-02	54.000	54.000	52.600	53.200	53.200	1,739
2022-02-01	54.400	54.800	54.400	54.800	54.800	183
2022-01-31	54.800	54.800	54.200	54.600	54.600	573
2022-01-28	54.000	54.800	53.800	54.600	54.600	2,680
2022-01-27	51.000	53.200	50.400	53.200	53.200	2,178
2022-01-26	50.200	50.800	50.200	50.800	50.800	1,305
2022-01-25	50.400	50.600	50.200	50.600	50.600	1,379
2022-01-24	52.200	52.200	49.900	50.200	50.200	3,164
2022-01-21	52.400	52.800	52.400	52.400	52.400	2,365
2022-01-20	54.000	54.000	53.000	53.000	53.000	934
2022-01-19	54.000	54.200	51.800	54.200	54.200	3,306
2022-01-18	52.800	53.000	52.600	53.000	53.000	1,992
2022-01-17	51.800	53.200	51.800	53.000	53.000	5,216
2022-01-14	51.600	51.800	51.600	51.800	51.800	87
2022-01-13	51.000	51.800	50.800	51.800	51.800	627
2022-01-12	51.200	51.400	51.200	51.200	51.200	367
2022-01-11	50.200	51.200	50.200	51.200	51.200	1,699
2022-01-10	50.000	50.400	50.000	50.000	50.000	2,292
2022-01-07	50.200	50.800	49.200	50.600	50.600	3,897
2022-01-06	50.600	50.600	49.600	50.200	50.200	5,556
2022-01-05	51.000	51.000	50.600	50.800	50.800	3,835
2022-01-04	51.400	51.400	50.600	51.000	51.000	3,194
2022-01-03	50.600	52.600	50.000	51.400	51.400	1,204
2021-12-30	52.800	54.800	52.600	52.800	52.800	3,168
2021-12-29	52.600	53.000	51.800	53.000	53.000	500
2021-12-28	53.400	53.400	52.400	52.800	52.800	199

← NewerPage 20 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.