Cicor Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 198.50 | 205.00 | 198.00 | 198.00 | 198.00 | 12,839 |
| 2025-08-07 | 194.50 | 204.00 | 194.50 | 198.00 | 198.00 | 9,001 |
| 2025-08-06 | 202.00 | 202.00 | 193.50 | 194.00 | 194.00 | 11,401 |
| 2025-08-05 | 199.00 | 207.00 | 199.00 | 200.00 | 200.00 | 21,368 |
| 2025-08-04 | 200.00 | 200.00 | 185.50 | 196.00 | 196.00 | 30,480 |
| 2025-07-31 | 195.00 | 204.00 | 195.00 | 202.00 | 202.00 | 13,710 |
| 2025-07-30 | 189.50 | 194.50 | 186.50 | 194.00 | 194.00 | 12,066 |
| 2025-07-29 | 183.00 | 190.00 | 182.50 | 188.50 | 188.50 | 12,297 |
| 2025-07-28 | 180.00 | 186.00 | 178.50 | 182.50 | 182.50 | 13,115 |
| 2025-07-25 | 180.50 | 183.00 | 175.50 | 179.50 | 179.50 | 11,217 |
| 2025-07-24 | 182.50 | 188.50 | 178.50 | 180.00 | 180.00 | 12,959 |
| 2025-07-23 | 184.00 | 185.00 | 167.00 | 178.00 | 178.00 | 31,062 |
| 2025-07-22 | 186.00 | 191.00 | 182.50 | 184.50 | 184.50 | 16,494 |
| 2025-07-21 | 205.00 | 205.00 | 186.50 | 186.50 | 186.50 | 26,151 |
| 2025-07-18 | 190.50 | 203.00 | 189.00 | 203.00 | 203.00 | 27,138 |
| 2025-07-17 | 186.50 | 188.00 | 179.50 | 188.00 | 188.00 | 11,254 |
| 2025-07-16 | 186.00 | 191.50 | 183.50 | 186.00 | 186.00 | 18,630 |
| 2025-07-15 | 183.50 | 185.00 | 180.00 | 184.50 | 184.50 | 9,259 |
| 2025-07-14 | 181.50 | 183.50 | 179.00 | 183.50 | 183.50 | 9,051 |
| 2025-07-11 | 178.00 | 183.00 | 178.00 | 181.00 | 181.00 | 15,755 |
| 2025-07-10 | 175.00 | 180.00 | 173.00 | 178.00 | 178.00 | 12,182 |
| 2025-07-09 | 179.50 | 182.00 | 174.00 | 175.00 | 175.00 | 22,073 |
| 2025-07-08 | 168.00 | 181.50 | 166.50 | 179.00 | 179.00 | 24,371 |
| 2025-07-07 | 167.00 | 169.50 | 165.00 | 167.00 | 167.00 | 11,512 |
| 2025-07-04 | 168.00 | 169.00 | 162.00 | 166.00 | 166.00 | 9,684 |
| 2025-07-03 | 166.00 | 169.00 | 165.50 | 167.50 | 167.50 | 9,000 |
| 2025-07-02 | 163.00 | 166.00 | 161.00 | 164.50 | 164.50 | 17,109 |
| 2025-07-01 | 161.00 | 172.00 | 157.50 | 161.50 | 161.50 | 42,577 |
| 2025-06-30 | 154.50 | 163.00 | 154.50 | 162.00 | 162.00 | 21,123 |
| 2025-06-27 | 155.00 | 159.00 | 152.00 | 153.50 | 153.50 | 18,900 |
| 2025-06-26 | 148.00 | 152.50 | 147.50 | 152.00 | 152.00 | 16,606 |
| 2025-06-25 | 141.00 | 149.00 | 141.00 | 148.00 | 148.00 | 13,717 |
| 2025-06-24 | 140.00 | 140.00 | 135.50 | 140.00 | 140.00 | 5,173 |
| 2025-06-23 | 141.50 | 141.50 | 136.50 | 138.00 | 138.00 | 5,611 |
| 2025-06-20 | 142.00 | 143.50 | 139.00 | 140.50 | 140.50 | 13,383 |
| 2025-06-19 | 132.00 | 145.50 | 132.00 | 142.00 | 142.00 | 26,079 |
| 2025-06-18 | 132.50 | 134.50 | 131.00 | 132.00 | 132.00 | 5,099 |
| 2025-06-17 | 133.50 | 135.00 | 132.00 | 133.00 | 133.00 | 4,840 |
| 2025-06-16 | 134.50 | 137.50 | 132.00 | 134.00 | 134.00 | 5,558 |
| 2025-06-13 | 133.50 | 135.00 | 132.00 | 134.50 | 134.50 | 8,645 |
| 2025-06-12 | 139.00 | 139.00 | 133.50 | 135.00 | 135.00 | 9,005 |
| 2025-06-11 | 141.00 | 141.00 | 135.00 | 139.00 | 139.00 | 7,359 |
| 2025-06-10 | 137.00 | 145.00 | 134.00 | 141.00 | 141.00 | 14,569 |
| 2025-06-06 | 131.50 | 137.50 | 130.00 | 136.00 | 136.00 | 10,430 |
| 2025-06-05 | 130.50 | 132.00 | 129.00 | 130.50 | 130.50 | 9,419 |
| 2025-06-04 | 124.00 | 130.50 | 123.50 | 129.50 | 129.50 | 4,171 |
| 2025-06-03 | 122.00 | 125.00 | 119.50 | 124.00 | 124.00 | 5,745 |
| 2025-06-02 | 125.00 | 125.00 | 120.00 | 121.50 | 121.50 | 5,591 |
| 2025-05-30 | 122.50 | 127.00 | 122.00 | 125.00 | 125.00 | 7,615 |
| 2025-05-28 | 126.00 | 126.00 | 122.00 | 122.00 | 122.00 | 6,606 |
| 2025-05-27 | 124.50 | 126.50 | 124.00 | 126.00 | 126.00 | 5,438 |
| 2025-05-26 | 125.50 | 125.50 | 122.00 | 125.00 | 125.00 | 9,255 |
| 2025-05-23 | 124.50 | 125.50 | 121.00 | 124.50 | 124.50 | 7,471 |
| 2025-05-22 | 122.50 | 124.00 | 122.00 | 123.50 | 123.50 | 5,642 |
| 2025-05-21 | 127.00 | 127.00 | 122.00 | 122.50 | 122.50 | 10,088 |
| 2025-05-20 | 127.00 | 129.00 | 126.50 | 127.00 | 127.00 | 8,465 |
| 2025-05-19 | 129.00 | 130.00 | 127.00 | 128.00 | 128.00 | 9,902 |
| 2025-05-16 | 129.00 | 132.00 | 127.50 | 130.00 | 130.00 | 29,112 |
| 2025-05-15 | 122.00 | 129.00 | 121.00 | 129.00 | 129.00 | 25,204 |
| 2025-05-14 | 115.50 | 123.00 | 115.50 | 122.00 | 122.00 | 15,832 |
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.