Cicor Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	54.800	54.800	53.600	53.600	53.600	531
2021-12-23	52.000	55.000	52.000	55.000	55.000	3,425
2021-12-22	52.400	52.400	49.400	51.800	51.800	2,537
2021-12-21	52.600	52.600	52.600	52.600	52.600	5
2021-12-20	52.800	52.800	52.200	52.800	52.800	41
2021-12-17	52.400	53.400	52.200	53.000	53.000	425
2021-12-16	53.000	53.800	53.000	53.400	53.400	295
2021-12-15	52.400	52.800	52.400	52.800	52.800	21
2021-12-14	52.800	52.800	52.000	52.600	52.600	522
2021-12-13	52.800	53.600	52.800	52.800	52.800	1,084
2021-12-10	52.000	52.600	51.800	52.600	52.600	323
2021-12-09	51.000	52.200	51.000	51.600	51.600	386
2021-12-08	51.200	51.600	50.800	50.800	50.800	21,820
2021-12-07	50.600	51.400	50.600	51.400	51.400	2,801
2021-12-06	50.400	50.800	50.400	50.800	50.800	69
2021-12-03	51.000	51.200	49.000	50.600	50.600	1,470
2021-12-02	53.600	53.600	50.400	50.400	50.400	1,940
2021-12-01	52.600	54.000	52.600	53.800	53.800	1,433
2021-11-30	55.200	55.400	52.400	52.400	52.400	1,147
2021-11-29	55.200	55.800	55.200	55.400	55.400	366
2021-11-26	56.000	56.200	55.200	55.200	55.200	1,056
2021-11-25	55.400	56.200	55.400	56.200	56.200	466
2021-11-24	55.200	55.800	55.200	55.200	55.200	1,528
2021-11-23	57.800	58.000	55.400	55.400	55.400	1,903
2021-11-22	57.400	58.000	57.400	57.800	57.800	1,825
2021-11-19	57.800	58.400	57.400	57.600	57.600	3,141
2021-11-18	57.200	58.000	57.200	57.600	57.600	258
2021-11-17	59.000	59.000	56.600	57.000	57.000	1,933
2021-11-16	58.800	59.000	58.800	58.800	58.800	2,295
2021-11-15	57.000	58.800	57.000	58.800	58.800	878
2021-11-12	55.800	56.600	55.800	56.400	56.400	3,258
2021-11-11	55.600	57.000	55.200	55.600	55.600	1,839
2021-11-10	56.600	56.600	55.400	55.600	55.600	2,789
2021-11-09	56.000	57.000	56.000	56.800	56.800	1,442
2021-11-08	57.800	58.600	55.800	55.800	55.800	1,396
2021-11-05	57.400	57.800	57.400	57.800	57.800	476
2021-11-04	55.200	58.200	55.200	57.200	57.200	3,754
2021-11-03	56.600	57.200	55.200	55.200	55.200	564
2021-11-02	55.400	56.600	55.400	56.600	56.600	256
2021-11-01	58.400	58.600	55.200	55.200	55.200	488
2021-10-29	58.400	58.600	58.400	58.600	58.600	72
2021-10-28	58.400	59.200	58.400	58.600	58.600	1,154
2021-10-27	56.800	58.200	56.800	58.200	58.200	163
2021-10-26	55.800	57.000	55.200	57.000	57.000	1,027
2021-10-25	56.600	56.600	55.600	56.000	56.000	4,407
2021-10-22	56.800	56.800	56.000	56.000	56.000	2,179
2021-10-21	57.000	58.000	56.400	56.600	56.600	2,870
2021-10-20	57.800	57.800	56.200	56.800	56.800	2,143

← NewerPage 21 of 21 · 1,248 trading days

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.