Cicor Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 124.50 | 127.00 | 122.00 | 123.00 | 123.00 | 17,806 |
| 2026-01-29 | 125.00 | 125.50 | 122.50 | 124.50 | 124.50 | 15,498 |
| 2026-01-28 | 128.00 | 128.00 | 122.50 | 124.50 | 124.50 | 17,715 |
| 2026-01-27 | 126.50 | 128.00 | 123.50 | 125.50 | 125.50 | 11,001 |
| 2026-01-26 | 124.50 | 126.00 | 122.50 | 125.50 | 125.50 | 12,018 |
| 2026-01-23 | 123.00 | 125.50 | 121.00 | 125.50 | 125.50 | 11,262 |
| 2026-01-22 | 122.00 | 123.50 | 118.50 | 123.50 | 123.50 | 21,628 |
| 2026-01-21 | 127.50 | 128.50 | 121.00 | 121.00 | 121.00 | 27,363 |
| 2026-01-20 | 121.00 | 130.00 | 118.50 | 128.50 | 128.50 | 22,421 |
| 2026-01-19 | 122.00 | 122.00 | 118.50 | 121.50 | 121.50 | 13,338 |
| 2026-01-16 | 120.00 | 126.00 | 119.00 | 123.00 | 123.00 | 27,786 |
| 2026-01-15 | 125.00 | 127.00 | 120.00 | 122.50 | 122.50 | 22,239 |
| 2026-01-14 | 131.00 | 131.50 | 125.50 | 126.00 | 126.00 | 25,921 |
| 2026-01-13 | 131.00 | 140.50 | 129.50 | 133.50 | 133.50 | 39,984 |
| 2026-01-12 | 127.50 | 133.00 | 127.50 | 133.00 | 133.00 | 29,289 |
| 2026-01-09 | 123.00 | 128.00 | 122.00 | 127.50 | 127.50 | 21,121 |
| 2026-01-08 | 127.50 | 128.00 | 121.00 | 123.50 | 123.50 | 21,612 |
| 2026-01-07 | 125.00 | 134.00 | 124.50 | 127.50 | 127.50 | 23,602 |
| 2026-01-06 | 126.00 | 126.00 | 123.00 | 124.50 | 124.50 | 8,256 |
| 2026-01-05 | 129.50 | 129.50 | 119.50 | 125.50 | 125.50 | 19,520 |
| 2025-12-30 | 122.00 | 127.50 | 122.00 | 127.00 | 127.00 | 14,330 |
| 2025-12-29 | 123.00 | 123.00 | 119.50 | 123.00 | 123.00 | 12,737 |
| 2025-12-23 | 124.50 | 126.50 | 120.00 | 124.00 | 124.00 | 21,035 |
| 2025-12-22 | 123.50 | 125.50 | 122.00 | 124.50 | 124.50 | 11,526 |
| 2025-12-19 | 123.50 | 125.00 | 119.50 | 123.00 | 123.00 | 32,266 |
| 2025-12-18 | 119.00 | 122.00 | 116.50 | 117.50 | 117.50 | 16,931 |
| 2025-12-17 | 123.50 | 124.00 | 119.50 | 119.50 | 119.50 | 19,902 |
| 2025-12-16 | 124.50 | 125.50 | 121.00 | 125.00 | 125.00 | 29,410 |
| 2025-12-15 | 131.00 | 132.00 | 125.50 | 125.50 | 125.50 | 20,786 |
| 2025-12-12 | 129.50 | 136.00 | 129.50 | 130.50 | 130.50 | 40,557 |
| 2025-12-11 | 133.00 | 133.00 | 124.50 | 128.50 | 128.50 | 66,867 |
| 2025-12-10 | 160.00 | 160.00 | 131.00 | 133.00 | 133.00 | 86,298 |
| 2025-12-09 | 184.50 | 187.50 | 180.00 | 184.50 | 184.50 | 9,344 |
| 2025-12-08 | 177.00 | 184.50 | 174.50 | 182.50 | 182.50 | 8,069 |
| 2025-12-05 | 177.00 | 181.50 | 176.00 | 178.50 | 178.50 | 15,185 |
| 2025-12-04 | 175.50 | 178.50 | 174.50 | 177.00 | 177.00 | 8,043 |
| 2025-12-03 | 176.00 | 179.50 | 172.00 | 175.00 | 175.00 | 18,695 |
| 2025-12-02 | 171.00 | 179.00 | 170.00 | 176.50 | 176.50 | 10,940 |
| 2025-12-01 | 179.00 | 179.00 | 171.50 | 173.00 | 173.00 | 11,398 |
| 2025-11-28 | 177.00 | 179.50 | 173.00 | 179.00 | 179.00 | 9,159 |
| 2025-11-27 | 177.00 | 179.50 | 175.00 | 179.50 | 179.50 | 7,838 |
| 2025-11-26 | 172.50 | 177.50 | 172.50 | 176.00 | 176.00 | 8,228 |
| 2025-11-25 | 174.50 | 174.50 | 170.00 | 172.50 | 172.50 | 7,618 |
| 2025-11-24 | 171.50 | 174.50 | 167.50 | 173.50 | 173.50 | 24,351 |
| 2025-11-21 | 181.50 | 182.00 | 168.00 | 170.00 | 170.00 | 11,330 |
| 2025-11-20 | 185.50 | 192.00 | 183.50 | 186.00 | 186.00 | 10,382 |
| 2025-11-19 | 189.00 | 191.00 | 179.50 | 181.50 | 181.50 | 11,718 |
| 2025-11-18 | 172.00 | 192.50 | 172.00 | 188.50 | 188.50 | 28,665 |
| 2025-11-17 | 176.50 | 184.00 | 172.00 | 173.50 | 173.50 | 13,285 |
| 2025-11-14 | 174.00 | 175.50 | 169.00 | 175.50 | 175.50 | 11,662 |
| 2025-11-13 | 177.50 | 181.00 | 173.50 | 176.00 | 176.00 | 17,597 |
| 2025-11-12 | 184.00 | 186.50 | 173.00 | 176.50 | 176.50 | 18,262 |
| 2025-11-11 | 187.50 | 187.50 | 184.00 | 184.00 | 184.00 | 7,357 |
| 2025-11-10 | 185.50 | 191.00 | 185.00 | 185.50 | 185.50 | 7,181 |
| 2025-11-07 | 186.00 | 189.00 | 182.50 | 184.00 | 184.00 | 8,862 |
| 2025-11-06 | 195.50 | 196.00 | 185.50 | 185.50 | 185.50 | 12,140 |
| 2025-11-05 | 207.00 | 207.00 | 192.00 | 195.50 | 195.50 | 21,313 |
| 2025-11-04 | 220.00 | 220.00 | 206.00 | 208.00 | 208.00 | 12,907 |
| 2025-11-03 | 223.00 | 229.00 | 218.00 | 221.00 | 221.00 | 13,076 |
| 2025-10-31 | 213.00 | 221.00 | 210.00 | 221.00 | 221.00 | 20,817 |
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.