Cicor Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 116.00 | 116.00 | 112.50 | 116.00 | 116.00 | 9,806 |
| 2025-05-12 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | 6,955 |
| 2025-05-09 | 119.00 | 121.50 | 115.00 | 116.50 | 116.50 | 14,873 |
| 2025-05-08 | 118.50 | 118.50 | 117.00 | 118.50 | 118.50 | 8,584 |
| 2025-05-07 | 117.00 | 119.00 | 116.50 | 117.50 | 117.50 | 14,044 |
| 2025-05-06 | 112.00 | 117.00 | 112.00 | 117.00 | 117.00 | 25,517 |
| 2025-05-05 | 114.00 | 115.00 | 112.50 | 112.50 | 112.50 | 7,220 |
| 2025-05-02 | 113.00 | 115.50 | 112.00 | 114.00 | 114.00 | 14,154 |
| 2025-04-30 | 109.00 | 111.00 | 108.50 | 111.00 | 111.00 | 19,413 |
| 2025-04-29 | 103.50 | 108.50 | 103.50 | 108.50 | 108.50 | 16,059 |
| 2025-04-28 | 103.50 | 105.00 | 101.00 | 104.00 | 104.00 | 15,788 |
| 2025-04-25 | 99.200 | 102.00 | 98.000 | 101.50 | 101.50 | 29,111 |
| 2025-04-24 | 99.000 | 99.400 | 97.400 | 99.200 | 99.200 | 9,758 |
| 2025-04-23 | 97.800 | 99.400 | 97.200 | 98.400 | 98.400 | 10,815 |
| 2025-04-22 | 97.400 | 98.400 | 94.000 | 97.000 | 97.000 | 9,826 |
| 2025-04-17 | 90.600 | 94.800 | 90.000 | 93.600 | 93.600 | 6,965 |
| 2025-04-16 | 93.000 | 93.000 | 90.600 | 91.200 | 91.200 | 4,043 |
| 2025-04-15 | 98.800 | 99.600 | 92.000 | 93.200 | 93.200 | 25,632 |
| 2025-04-14 | 95.000 | 98.200 | 94.800 | 98.200 | 98.200 | 11,779 |
| 2025-04-11 | 95.000 | 95.600 | 93.000 | 95.000 | 95.000 | 22,630 |
| 2025-04-10 | 92.800 | 94.600 | 90.000 | 93.800 | 93.800 | 14,614 |
| 2025-04-09 | 88.000 | 88.600 | 83.200 | 86.400 | 86.400 | 11,161 |
| 2025-04-08 | 88.200 | 89.600 | 85.000 | 89.400 | 89.400 | 10,621 |
| 2025-04-07 | 83.000 | 87.800 | 80.000 | 86.800 | 86.800 | 19,402 |
| 2025-04-04 | 92.000 | 92.600 | 80.200 | 88.000 | 88.000 | 25,114 |
| 2025-04-03 | 94.000 | 94.200 | 91.000 | 92.800 | 92.800 | 3,609 |
| 2025-04-02 | 96.000 | 96.000 | 93.200 | 94.000 | 94.000 | 4,418 |
| 2025-04-01 | 97.000 | 98.200 | 95.600 | 96.600 | 96.600 | 6,466 |
| 2025-03-31 | 98.000 | 98.000 | 93.400 | 95.600 | 95.600 | 10,255 |
| 2025-03-28 | 98.000 | 98.200 | 95.800 | 98.000 | 98.000 | 9,737 |
| 2025-03-27 | 95.000 | 98.000 | 94.000 | 97.600 | 97.600 | 7,632 |
| 2025-03-26 | 94.800 | 94.800 | 92.200 | 94.800 | 94.800 | 18,439 |
| 2025-03-25 | 95.000 | 95.000 | 90.600 | 94.000 | 94.000 | 13,027 |
| 2025-03-24 | 100.00 | 100.00 | 93.800 | 95.000 | 95.000 | 9,246 |
| 2025-03-21 | 98.000 | 100.00 | 96.000 | 100.00 | 100.00 | 18,179 |
| 2025-03-20 | 99.000 | 99.600 | 95.400 | 98.200 | 98.200 | 7,999 |
| 2025-03-19 | 99.000 | 99.400 | 97.200 | 98.600 | 98.600 | 8,972 |
| 2025-03-18 | 98.000 | 99.800 | 95.000 | 99.000 | 99.000 | 24,337 |
| 2025-03-17 | 93.000 | 97.800 | 90.600 | 97.800 | 97.800 | 26,336 |
| 2025-03-14 | 86.000 | 92.400 | 85.600 | 91.600 | 91.600 | 34,467 |
| 2025-03-13 | 81.000 | 86.000 | 80.600 | 85.800 | 85.800 | 16,255 |
| 2025-03-12 | 80.000 | 81.600 | 78.800 | 81.000 | 81.000 | 14,168 |
| 2025-03-11 | 86.000 | 86.000 | 80.200 | 80.400 | 80.400 | 16,157 |
| 2025-03-10 | 84.600 | 86.600 | 83.400 | 85.800 | 85.800 | 22,156 |
| 2025-03-07 | 81.000 | 84.600 | 81.000 | 83.200 | 83.200 | 16,519 |
| 2025-03-06 | 75.000 | 80.000 | 75.000 | 80.000 | 80.000 | 69,718 |
| 2025-03-05 | 74.000 | 77.000 | 74.000 | 74.200 | 74.200 | 10,777 |
| 2025-03-04 | 74.800 | 76.000 | 73.400 | 73.400 | 73.400 | 4,597 |
| 2025-03-03 | 73.000 | 77.200 | 72.200 | 75.200 | 75.200 | 11,205 |
| 2025-02-28 | 74.000 | 74.000 | 72.000 | 73.000 | 73.000 | 3,136 |
| 2025-02-27 | 73.000 | 74.000 | 72.800 | 73.800 | 73.800 | 4,441 |
| 2025-02-26 | 72.000 | 73.000 | 72.000 | 73.000 | 73.000 | 6,012 |
| 2025-02-25 | 71.400 | 73.000 | 71.400 | 72.200 | 72.200 | 4,775 |
| 2025-02-24 | 71.000 | 72.800 | 71.000 | 72.000 | 72.000 | 1,865 |
| 2025-02-21 | 69.800 | 73.000 | 69.600 | 73.000 | 73.000 | 15,972 |
| 2025-02-20 | 69.000 | 70.000 | 68.600 | 69.800 | 69.800 | 9,688 |
| 2025-02-19 | 68.000 | 69.400 | 67.400 | 69.400 | 69.400 | 74,035 |
| 2025-02-18 | 66.400 | 68.600 | 66.200 | 68.600 | 68.600 | 2,833 |
| 2025-02-17 | 67.000 | 68.200 | 65.400 | 66.000 | 66.000 | 11,609 |
| 2025-02-14 | 68.600 | 70.000 | 67.800 | 69.400 | 69.400 | 3,461 |
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.