Cicor Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	136.00	137.20	134.20	135.20	135.20	10,210
2026-04-27	137.00	148.60	137.00	137.80	137.80	32,218
2026-04-24	133.20	136.40	132.00	136.40	136.40	8,976
2026-04-23	130.00	133.20	127.80	133.20	133.20	10,055
2026-04-22	134.20	136.40	130.20	130.20	130.20	9,029
2026-04-21	136.40	137.20	132.60	133.40	133.40	8,231
2026-04-20	138.20	140.40	132.00	137.00	137.00	15,416
2026-04-17	140.20	143.80	138.00	142.40	142.40	9,833
2026-04-16	138.20	141.40	135.00	141.40	141.40	18,720
2026-04-15	137.00	140.80	136.00	137.20	137.20	17,056
2026-04-14	129.00	138.40	129.00	136.60	136.60	24,514
2026-04-13	120.60	123.60	119.00	123.00	123.00	16,694
2026-04-10	123.60	127.00	122.00	122.00	122.00	13,622
2026-04-09	126.00	127.20	119.20	122.80	122.80	19,190
2026-04-08	122.00	127.60	121.60	125.60	125.60	17,996
2026-04-07	120.00	121.00	116.00	117.00	117.00	17,229
2026-04-02	120.00	120.00	110.50	118.00	118.00	23,074
2026-04-01	122.50	124.50	119.50	123.50	123.50	18,469
2026-03-31	113.00	117.00	113.00	117.00	117.00	13,425
2026-03-30	115.00	116.00	112.00	112.50	112.50	11,287
2026-03-27	122.50	122.50	116.00	116.00	116.00	14,756
2026-03-26	121.50	123.50	120.00	121.50	121.50	7,112
2026-03-25	122.00	125.50	121.00	123.50	123.50	8,871
2026-03-24	119.50	122.00	116.00	119.50	119.50	23,357
2026-03-23	116.50	122.50	112.50	120.00	120.00	16,159
2026-03-20	120.00	122.50	118.00	120.00	120.00	34,190
2026-03-19	127.00	127.00	120.00	120.00	120.00	13,870
2026-03-18	127.00	128.50	126.50	127.50	127.50	8,998
2026-03-17	125.00	128.00	122.00	125.50	125.50	11,097
2026-03-16	125.00	126.00	122.00	124.50	124.50	7,564
2026-03-13	124.00	127.00	121.50	123.00	123.00	8,543
2026-03-12	126.50	126.50	122.50	124.00	124.00	9,476
2026-03-11	125.00	128.50	123.00	126.50	126.50	15,581
2026-03-10	126.50	128.00	122.50	127.00	127.00	35,001
2026-03-09	128.00	128.00	123.50	124.00	124.00	29,025
2026-03-06	133.00	136.50	129.50	133.00	133.00	23,240
2026-03-05	157.50	157.50	128.50	133.50	133.50	82,840
2026-03-04	156.00	160.50	155.50	158.50	158.50	8,822
2026-03-03	158.00	159.50	151.00	156.50	156.50	14,246
2026-03-02	162.00	166.50	159.00	162.50	162.50	14,415
2026-02-27	167.00	168.50	161.50	166.50	166.50	13,426
2026-02-26	169.50	170.50	165.50	167.00	167.00	9,815
2026-02-25	167.50	170.50	167.00	168.00	168.00	7,067
2026-02-24	166.00	169.50	160.50	167.50	167.50	17,027
2026-02-23	164.50	168.50	164.00	166.00	166.00	17,454
2026-02-20	164.00	167.50	160.00	166.00	166.00	17,668
2026-02-19	163.00	165.50	159.50	163.00	163.00	12,120
2026-02-18	163.00	165.00	158.50	163.50	163.50	19,061
2026-02-17	154.50	162.00	152.50	162.00	162.00	20,820
2026-02-16	152.00	155.50	150.50	155.00	155.00	15,494
2026-02-13	148.00	156.00	148.00	153.00	153.00	21,795
2026-02-12	146.50	151.00	143.00	148.00	148.00	30,235
2026-02-11	145.50	146.50	141.50	144.50	144.50	27,812
2026-02-10	143.50	151.50	139.00	147.50	147.50	51,232
2026-02-09	133.00	139.00	132.50	138.50	138.50	17,314
2026-02-06	125.00	135.00	122.50	132.00	132.00	18,985
2026-02-05	129.50	130.50	125.00	126.00	126.00	15,775
2026-02-04	129.50	135.50	126.00	130.00	130.00	31,388
2026-02-03	125.00	127.00	119.00	121.50	121.50	14,586
2026-02-02	122.00	125.00	119.50	124.50	124.50	15,049

← NewerPage 3 of 5 · 249 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.