Dorma Kaba Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 509.00 | 519.00 | 508.00 | 518.00 | 50.507 | 24,820 |
| 2024-08-21 | 515.00 | 520.00 | 515.00 | 517.00 | 50.409 | 24,340 |
| 2024-08-20 | 519.00 | 525.00 | 516.00 | 517.00 | 50.409 | 22,150 |
| 2024-08-19 | 515.00 | 522.00 | 515.00 | 521.00 | 50.800 | 27,970 |
| 2024-08-16 | 517.00 | 519.00 | 515.00 | 517.00 | 50.409 | 17,490 |
| 2024-08-15 | 518.00 | 518.00 | 511.00 | 517.00 | 50.409 | 16,910 |
| 2024-08-14 | 501.00 | 515.00 | 501.00 | 515.00 | 50.214 | 36,920 |
| 2024-08-13 | 508.00 | 508.00 | 498.00 | 501.00 | 48.849 | 37,550 |
| 2024-08-12 | 510.00 | 510.00 | 504.00 | 506.00 | 49.337 | 25,750 |
| 2024-08-09 | 497.00 | 508.00 | 497.00 | 508.00 | 49.532 | 47,240 |
| 2024-08-08 | 493.50 | 496.50 | 487.50 | 491.00 | 47.874 | 35,770 |
| 2024-08-07 | 493.50 | 502.00 | 493.00 | 495.00 | 48.264 | 29,970 |
| 2024-08-06 | 497.50 | 506.00 | 487.00 | 492.50 | 48.021 | 35,240 |
| 2024-08-05 | 481.00 | 494.00 | 480.00 | 493.50 | 48.118 | 53,240 |
| 2024-08-02 | 519.00 | 520.00 | 496.50 | 502.00 | 48.947 | 61,160 |
| 2024-07-31 | 531.00 | 535.00 | 525.00 | 532.00 | 51.872 | 40,680 |
| 2024-07-30 | 526.00 | 535.00 | 526.00 | 533.00 | 51.970 | 26,970 |
| 2024-07-29 | 529.00 | 533.00 | 525.00 | 527.00 | 51.385 | 34,370 |
| 2024-07-26 | 522.00 | 531.00 | 521.00 | 529.00 | 51.580 | 53,080 |
| 2024-07-25 | 523.00 | 527.00 | 519.00 | 525.00 | 51.190 | 20,080 |
| 2024-07-24 | 522.00 | 534.00 | 522.00 | 524.00 | 51.092 | 30,950 |
| 2024-07-23 | 527.00 | 527.00 | 520.00 | 527.00 | 51.385 | 27,040 |
| 2024-07-22 | 524.00 | 527.00 | 523.00 | 526.00 | 51.287 | 28,280 |
| 2024-07-19 | 519.00 | 524.00 | 514.00 | 524.00 | 51.092 | 52,580 |
| 2024-07-18 | 520.00 | 527.00 | 514.00 | 522.00 | 50.897 | 38,230 |
| 2024-07-17 | 522.00 | 529.00 | 519.00 | 524.00 | 51.092 | 38,340 |
| 2024-07-16 | 511.00 | 521.00 | 509.00 | 521.00 | 50.800 | 97,850 |
| 2024-07-15 | 503.00 | 513.00 | 503.00 | 512.00 | 49.922 | 101,950 |
| 2024-07-12 | 490.00 | 512.00 | 488.00 | 505.00 | 49.239 | 140,740 |
| 2024-07-11 | 467.00 | 477.00 | 463.00 | 474.50 | 46.266 | 33,040 |
| 2024-07-10 | 464.50 | 467.50 | 461.00 | 465.50 | 45.388 | 31,290 |
| 2024-07-09 | 470.00 | 470.00 | 464.00 | 464.50 | 45.291 | 42,160 |
| 2024-07-08 | 464.00 | 469.50 | 464.00 | 468.50 | 45.681 | 23,360 |
| 2024-07-05 | 472.00 | 472.00 | 464.50 | 465.50 | 45.388 | 20,450 |
| 2024-07-04 | 465.50 | 471.00 | 465.50 | 470.50 | 45.876 | 23,160 |
| 2024-07-03 | 470.00 | 470.00 | 462.00 | 465.00 | 45.339 | 48,240 |
| 2024-07-02 | 468.50 | 472.00 | 466.50 | 470.50 | 45.876 | 41,270 |
| 2024-07-01 | 461.00 | 474.00 | 461.00 | 470.00 | 45.827 | 47,100 |
| 2024-06-28 | 461.50 | 463.00 | 459.00 | 461.00 | 44.949 | 23,200 |
| 2024-06-27 | 457.50 | 461.50 | 457.00 | 460.00 | 44.852 | 20,090 |
| 2024-06-26 | 462.00 | 462.00 | 455.50 | 457.50 | 44.608 | 39,150 |
| 2024-06-25 | 463.00 | 465.00 | 458.00 | 458.00 | 44.657 | 25,770 |
| 2024-06-24 | 459.00 | 464.50 | 456.00 | 464.50 | 45.291 | 32,890 |
| 2024-06-21 | 471.50 | 471.50 | 457.50 | 460.00 | 44.852 | 62,920 |
| 2024-06-20 | 471.50 | 471.50 | 467.50 | 470.00 | 45.827 | 32,970 |
| 2024-06-19 | 472.00 | 473.00 | 468.00 | 470.00 | 45.827 | 16,790 |
| 2024-06-18 | 471.00 | 474.00 | 468.00 | 470.50 | 45.876 | 57,810 |
| 2024-06-17 | 473.00 | 473.00 | 464.50 | 470.50 | 45.876 | 51,740 |
| 2024-06-14 | 474.00 | 476.00 | 466.50 | 469.00 | 45.729 | 26,840 |
| 2024-06-13 | 479.00 | 479.00 | 468.00 | 475.00 | 46.314 | 60,630 |
| 2024-06-12 | 471.00 | 481.00 | 466.00 | 476.50 | 46.461 | 142,000 |
| 2024-06-11 | 469.50 | 471.50 | 463.50 | 469.50 | 45.778 | 18,530 |
| 2024-06-10 | 469.50 | 471.00 | 462.50 | 471.00 | 45.924 | 28,170 |
| 2024-06-07 | 479.50 | 482.50 | 468.50 | 470.00 | 45.827 | 44,520 |
| 2024-06-06 | 477.00 | 479.50 | 474.00 | 478.00 | 46.607 | 29,290 |
| 2024-06-05 | 479.00 | 480.00 | 473.50 | 475.50 | 46.363 | 36,320 |
| 2024-06-04 | 492.00 | 493.50 | 476.00 | 480.00 | 46.802 | 43,760 |
| 2024-06-03 | 486.00 | 497.00 | 484.50 | 494.50 | 48.216 | 57,280 |
| 2024-05-31 | 492.00 | 492.00 | 483.00 | 486.00 | 47.387 | 74,550 |
| 2024-05-30 | 492.00 | 493.50 | 486.50 | 491.00 | 47.874 | 29,630 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-23 | 9.2000 CHF |
| 2024-10-14 | 0.3600 CHF |
| 2023-10-09 | 4.7500 CHF |
| 2022-10-13 | 5.7500 CHF |
| 2021-10-14 | 6.2500 CHF |
| 2020-10-22 | 5.2500 CHF |
| 2019-10-24 | 16.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.