Cicor Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 59.200 | 59.200 | 58.200 | 58.200 | 58.200 | 7,007 |
| 2024-11-12 | 59.200 | 59.400 | 58.200 | 59.400 | 59.400 | 3,928 |
| 2024-11-11 | 58.200 | 59.800 | 58.200 | 59.600 | 59.600 | 9,908 |
| 2024-11-08 | 57.400 | 58.400 | 57.200 | 57.600 | 57.600 | 14,619 |
| 2024-11-07 | 55.800 | 57.400 | 55.600 | 57.400 | 57.400 | 9,110 |
| 2024-11-06 | 53.800 | 57.000 | 53.800 | 55.800 | 55.800 | 20,452 |
| 2024-11-05 | 51.600 | 54.000 | 51.400 | 54.000 | 54.000 | 10,078 |
| 2024-11-04 | 52.600 | 52.600 | 51.200 | 51.400 | 51.400 | 6,295 |
| 2024-11-01 | 52.400 | 52.600 | 51.400 | 52.600 | 52.600 | 3,235 |
| 2024-10-31 | 52.400 | 52.800 | 51.600 | 52.400 | 52.400 | 5,047 |
| 2024-10-30 | 52.600 | 52.800 | 51.800 | 52.400 | 52.400 | 5,991 |
| 2024-10-29 | 53.000 | 53.000 | 52.200 | 52.400 | 52.400 | 6,681 |
| 2024-10-28 | 53.200 | 53.200 | 52.200 | 52.800 | 52.800 | 3,952 |
| 2024-10-25 | 52.600 | 53.200 | 52.000 | 53.200 | 53.200 | 3,059 |
| 2024-10-24 | 52.600 | 53.000 | 52.400 | 52.600 | 52.600 | 1,270 |
| 2024-10-23 | 53.200 | 53.200 | 52.200 | 52.600 | 52.600 | 2,593 |
| 2024-10-22 | 53.000 | 53.800 | 52.800 | 53.200 | 53.200 | 4,395 |
| 2024-10-21 | 53.800 | 53.800 | 52.600 | 53.000 | 53.000 | 4,578 |
| 2024-10-18 | 53.600 | 54.000 | 53.200 | 54.000 | 54.000 | 4,245 |
| 2024-10-17 | 53.800 | 54.000 | 53.400 | 53.600 | 53.600 | 5,346 |
| 2024-10-16 | 53.800 | 54.200 | 53.400 | 54.000 | 54.000 | 5,678 |
| 2024-10-15 | 54.000 | 54.400 | 53.400 | 53.800 | 53.800 | 6,430 |
| 2024-10-14 | 53.000 | 53.400 | 52.800 | 53.000 | 53.000 | 18,373 |
| 2024-10-11 | 51.200 | 53.200 | 51.200 | 53.000 | 53.000 | 12,773 |
| 2024-10-10 | 51.600 | 52.200 | 50.600 | 50.800 | 50.800 | 1,733 |
| 2024-10-09 | 50.600 | 51.800 | 50.400 | 51.800 | 51.800 | 2,977 |
| 2024-10-08 | 50.400 | 50.600 | 50.200 | 50.600 | 50.600 | 1,362 |
| 2024-10-07 | 49.900 | 50.000 | 49.700 | 50.000 | 50.000 | 2,344 |
| 2024-10-04 | 50.400 | 50.400 | 49.400 | 50.000 | 50.000 | 10,063 |
| 2024-10-03 | 51.800 | 51.800 | 50.000 | 50.400 | 50.400 | 9,015 |
| 2024-10-02 | 52.800 | 52.800 | 51.600 | 51.800 | 51.800 | 4,891 |
| 2024-10-01 | 52.800 | 53.000 | 52.200 | 52.400 | 52.400 | 2,280 |
| 2024-09-30 | 53.200 | 53.200 | 52.600 | 52.600 | 52.600 | 2,635 |
| 2024-09-27 | 53.600 | 53.600 | 53.000 | 53.400 | 53.400 | 2,535 |
| 2024-09-26 | 53.200 | 53.800 | 53.200 | 53.400 | 53.400 | 3,424 |
| 2024-09-25 | 53.800 | 53.800 | 53.200 | 53.200 | 53.200 | 1,153 |
| 2024-09-24 | 53.800 | 53.800 | 53.200 | 53.600 | 53.600 | 1,918 |
| 2024-09-23 | 53.000 | 54.400 | 53.000 | 53.800 | 53.800 | 4,072 |
| 2024-09-20 | 53.200 | 54.000 | 52.600 | 52.600 | 52.600 | 14,343 |
| 2024-09-19 | 52.200 | 53.400 | 52.000 | 53.400 | 53.400 | 8,782 |
| 2024-09-18 | 51.800 | 52.400 | 51.600 | 52.400 | 52.400 | 14,925 |
| 2024-09-17 | 52.000 | 52.000 | 51.200 | 51.800 | 51.800 | 4,112 |
| 2024-09-16 | 51.400 | 52.200 | 51.400 | 52.000 | 52.000 | 4,722 |
| 2024-09-13 | 50.400 | 51.400 | 50.200 | 51.400 | 51.400 | 2,528 |
| 2024-09-12 | 50.400 | 50.800 | 50.000 | 50.400 | 50.400 | 5,801 |
| 2024-09-11 | 49.900 | 50.400 | 49.300 | 50.400 | 50.400 | 1,207 |
| 2024-09-10 | 49.600 | 50.000 | 49.400 | 49.900 | 49.900 | 700 |
| 2024-09-09 | 49.900 | 50.400 | 49.600 | 49.600 | 49.600 | 900 |
| 2024-09-06 | 50.600 | 50.600 | 49.000 | 49.800 | 49.800 | 994 |
| 2024-09-05 | 51.000 | 51.800 | 50.600 | 50.600 | 50.600 | 1,804 |
| 2024-09-04 | 51.800 | 51.800 | 51.000 | 51.000 | 51.000 | 1,401 |
| 2024-09-03 | 51.400 | 51.800 | 51.000 | 51.800 | 51.800 | 1,076 |
| 2024-09-02 | 51.200 | 51.400 | 51.200 | 51.400 | 51.400 | 108 |
| 2024-08-30 | 51.200 | 51.200 | 51.000 | 51.200 | 51.200 | 180 |
| 2024-08-29 | 51.000 | 51.000 | 50.600 | 51.000 | 51.000 | 1,506 |
| 2024-08-28 | 51.000 | 51.400 | 51.000 | 51.000 | 51.000 | 365 |
| 2024-08-27 | 51.000 | 51.200 | 51.000 | 51.000 | 51.000 | 221 |
| 2024-08-26 | 51.600 | 51.600 | 51.000 | 51.000 | 51.000 | 823 |
| 2024-08-23 | 51.800 | 51.800 | 51.600 | 51.800 | 51.800 | 479 |
| 2024-08-22 | 51.400 | 51.800 | 51.000 | 51.800 | 51.800 | 5,896 |
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.