Cicor Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 213.00 | 221.00 | 210.00 | 221.00 | 221.00 | 20,817 |
| 2025-10-30 | 215.00 | 218.00 | 208.00 | 213.00 | 213.00 | 47,057 |
| 2025-10-29 | 207.00 | 222.00 | 205.00 | 209.00 | 209.00 | 14,843 |
| 2025-10-28 | 194.50 | 209.00 | 194.50 | 209.00 | 209.00 | 17,792 |
| 2025-10-27 | 194.00 | 195.50 | 191.00 | 194.00 | 194.00 | 6,982 |
| 2025-10-24 | 192.00 | 194.50 | 190.50 | 194.50 | 194.50 | 4,822 |
| 2025-10-23 | 186.00 | 193.00 | 184.00 | 193.00 | 193.00 | 9,283 |
| 2025-10-22 | 187.00 | 189.00 | 184.00 | 185.00 | 185.00 | 10,361 |
| 2025-10-21 | 193.50 | 194.00 | 186.00 | 187.50 | 187.50 | 5,862 |
| 2025-10-20 | 191.00 | 197.00 | 191.00 | 193.50 | 193.50 | 5,567 |
| 2025-10-17 | 197.00 | 197.00 | 190.00 | 190.00 | 190.00 | 7,560 |
| 2025-10-16 | 195.00 | 206.00 | 193.00 | 197.00 | 197.00 | 14,234 |
| 2025-10-15 | 197.00 | 197.00 | 182.50 | 192.00 | 192.00 | 22,078 |
| 2025-10-14 | 198.00 | 198.00 | 188.50 | 195.00 | 195.00 | 9,394 |
| 2025-10-13 | 199.50 | 203.00 | 194.00 | 197.00 | 197.00 | 6,691 |
| 2025-10-10 | 205.00 | 205.00 | 198.00 | 199.00 | 199.00 | 11,018 |
| 2025-10-09 | 203.00 | 206.00 | 202.00 | 205.00 | 205.00 | 11,410 |
| 2025-10-08 | 204.00 | 208.00 | 200.00 | 203.00 | 203.00 | 10,145 |
| 2025-10-07 | 183.00 | 207.00 | 183.00 | 203.00 | 203.00 | 20,474 |
| 2025-10-06 | 178.50 | 182.00 | 177.00 | 182.00 | 182.00 | 7,303 |
| 2025-10-03 | 181.00 | 184.50 | 178.50 | 179.50 | 179.50 | 5,278 |
| 2025-10-02 | 185.50 | 186.50 | 180.00 | 180.50 | 180.50 | 4,835 |
| 2025-10-01 | 182.50 | 189.00 | 182.50 | 184.00 | 184.00 | 6,395 |
| 2025-09-30 | 181.00 | 186.00 | 181.00 | 183.00 | 183.00 | 5,429 |
| 2025-09-29 | 185.50 | 188.00 | 179.00 | 182.00 | 182.00 | 7,606 |
| 2025-09-26 | 189.50 | 189.50 | 183.00 | 183.00 | 183.00 | 4,017 |
| 2025-09-25 | 189.50 | 190.00 | 186.50 | 189.00 | 189.00 | 4,268 |
| 2025-09-24 | 190.00 | 195.00 | 189.50 | 189.50 | 189.50 | 8,578 |
| 2025-09-23 | 195.00 | 198.00 | 190.50 | 190.50 | 190.50 | 6,474 |
| 2025-09-22 | 189.50 | 198.50 | 189.50 | 197.00 | 197.00 | 9,479 |
| 2025-09-19 | 188.50 | 191.50 | 186.50 | 188.00 | 188.00 | 10,702 |
| 2025-09-18 | 184.00 | 191.50 | 184.00 | 187.50 | 187.50 | 13,697 |
| 2025-09-17 | 187.00 | 188.50 | 180.50 | 182.00 | 182.00 | 8,319 |
| 2025-09-16 | 182.00 | 188.50 | 180.00 | 185.50 | 185.50 | 10,679 |
| 2025-09-15 | 183.50 | 184.00 | 180.00 | 182.00 | 182.00 | 14,295 |
| 2025-09-12 | 186.00 | 186.00 | 177.50 | 182.00 | 182.00 | 10,904 |
| 2025-09-11 | 172.50 | 189.00 | 172.00 | 184.50 | 184.50 | 18,117 |
| 2025-09-10 | 170.50 | 172.50 | 170.00 | 172.00 | 172.00 | 8,222 |
| 2025-09-09 | 172.00 | 172.00 | 165.50 | 169.00 | 169.00 | 10,958 |
| 2025-09-08 | 169.50 | 172.00 | 168.50 | 171.50 | 171.50 | 7,036 |
| 2025-09-05 | 163.50 | 170.50 | 163.50 | 169.00 | 169.00 | 12,143 |
| 2025-09-04 | 170.50 | 170.50 | 158.00 | 163.50 | 163.50 | 25,918 |
| 2025-09-03 | 172.00 | 177.50 | 171.00 | 172.00 | 172.00 | 14,371 |
| 2025-09-02 | 182.50 | 182.50 | 171.00 | 171.00 | 171.00 | 23,692 |
| 2025-09-01 | 184.00 | 185.00 | 177.50 | 182.50 | 182.50 | 10,424 |
| 2025-08-29 | 182.00 | 188.00 | 182.00 | 185.00 | 185.00 | 8,157 |
| 2025-08-28 | 181.00 | 182.00 | 176.50 | 182.00 | 182.00 | 10,834 |
| 2025-08-27 | 182.50 | 184.50 | 180.50 | 182.00 | 182.00 | 10,872 |
| 2025-08-26 | 184.00 | 189.50 | 184.00 | 184.50 | 184.50 | 74,767 |
| 2025-08-25 | 186.00 | 187.50 | 182.00 | 185.50 | 185.50 | 10,408 |
| 2025-08-22 | 178.00 | 187.00 | 177.00 | 186.00 | 186.00 | 10,083 |
| 2025-08-21 | 186.50 | 187.00 | 176.00 | 178.00 | 178.00 | 26,988 |
| 2025-08-20 | 193.50 | 195.00 | 186.00 | 187.00 | 187.00 | 15,233 |
| 2025-08-19 | 203.00 | 204.00 | 193.00 | 193.50 | 193.50 | 15,282 |
| 2025-08-18 | 195.50 | 206.00 | 194.00 | 202.00 | 202.00 | 21,891 |
| 2025-08-15 | 196.00 | 196.00 | 189.50 | 192.00 | 192.00 | 7,419 |
| 2025-08-14 | 189.00 | 203.00 | 189.00 | 196.00 | 196.00 | 18,756 |
| 2025-08-13 | 189.50 | 194.50 | 189.50 | 190.00 | 190.00 | 6,867 |
| 2025-08-12 | 191.00 | 191.00 | 183.00 | 189.00 | 189.00 | 16,220 |
| 2025-08-11 | 198.50 | 199.50 | 188.00 | 191.50 | 191.50 | 14,685 |
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.