Dorma Kaba Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 498.00 | 502.00 | 493.00 | 493.50 | 48.118 | 25,360 |
| 2024-05-27 | 502.00 | 504.00 | 500.00 | 503.00 | 49.044 | 15,670 |
| 2024-05-24 | 491.00 | 502.00 | 489.50 | 500.00 | 48.752 | 66,140 |
| 2024-05-23 | 489.50 | 495.00 | 489.50 | 491.50 | 47.923 | 64,580 |
| 2024-05-22 | 493.00 | 493.00 | 484.50 | 488.00 | 47.582 | 30,990 |
| 2024-05-21 | 486.50 | 493.00 | 484.50 | 493.00 | 48.069 | 33,390 |
| 2024-05-17 | 497.00 | 497.00 | 486.00 | 488.50 | 47.631 | 13,420 |
| 2024-05-16 | 488.50 | 497.00 | 486.50 | 493.00 | 48.069 | 53,310 |
| 2024-05-15 | 493.50 | 499.00 | 490.00 | 496.50 | 48.411 | 35,100 |
| 2024-05-14 | 490.50 | 493.50 | 486.50 | 490.00 | 47.777 | 28,930 |
| 2024-05-13 | 490.00 | 495.50 | 482.00 | 490.50 | 47.826 | 61,800 |
| 2024-05-10 | 490.50 | 498.50 | 487.00 | 488.00 | 47.582 | 75,740 |
| 2024-05-08 | 495.50 | 504.00 | 485.00 | 490.50 | 47.826 | 40,450 |
| 2024-05-07 | 487.00 | 493.50 | 487.00 | 493.50 | 48.118 | 29,100 |
| 2024-05-06 | 494.00 | 494.00 | 483.50 | 485.00 | 47.289 | 23,950 |
| 2024-05-03 | 486.00 | 496.00 | 482.50 | 490.00 | 47.777 | 27,640 |
| 2024-05-02 | 491.50 | 493.00 | 483.00 | 484.00 | 47.192 | 22,560 |
| 2024-04-30 | 490.50 | 495.50 | 487.50 | 490.50 | 47.826 | 31,390 |
| 2024-04-29 | 482.00 | 492.50 | 482.00 | 492.50 | 48.021 | 30,200 |
| 2024-04-26 | 474.00 | 485.50 | 474.00 | 484.00 | 47.192 | 27,890 |
| 2024-04-25 | 477.00 | 477.00 | 468.00 | 473.00 | 46.119 | 22,120 |
| 2024-04-24 | 475.50 | 481.50 | 473.00 | 479.00 | 46.704 | 17,980 |
| 2024-04-23 | 470.00 | 474.50 | 467.50 | 473.00 | 46.119 | 29,700 |
| 2024-04-22 | 466.50 | 472.50 | 466.50 | 468.00 | 45.632 | 28,350 |
| 2024-04-19 | 474.50 | 474.50 | 466.00 | 468.50 | 45.681 | 22,360 |
| 2024-04-18 | 477.00 | 478.50 | 468.50 | 476.50 | 46.461 | 32,760 |
| 2024-04-17 | 475.00 | 483.00 | 474.50 | 475.00 | 46.314 | 41,140 |
| 2024-04-16 | 487.00 | 487.00 | 476.00 | 479.00 | 46.704 | 40,140 |
| 2024-04-15 | 491.50 | 498.50 | 491.50 | 493.50 | 48.118 | 38,670 |
| 2024-04-12 | 488.00 | 501.00 | 488.00 | 494.00 | 48.167 | 80,020 |
| 2024-04-11 | 485.50 | 491.00 | 482.00 | 488.50 | 47.631 | 39,870 |
| 2024-04-10 | 486.00 | 491.50 | 484.00 | 487.50 | 47.533 | 50,670 |
| 2024-04-09 | 478.50 | 490.00 | 478.50 | 486.50 | 47.436 | 74,790 |
| 2024-04-08 | 475.00 | 482.00 | 473.50 | 480.50 | 46.851 | 38,930 |
| 2024-04-05 | 466.00 | 473.00 | 466.00 | 472.00 | 46.022 | 21,810 |
| 2024-04-04 | 468.50 | 473.00 | 466.50 | 472.00 | 46.022 | 50,990 |
| 2024-04-03 | 466.00 | 473.00 | 462.00 | 470.50 | 45.876 | 52,980 |
| 2024-04-02 | 473.50 | 479.00 | 465.50 | 465.50 | 45.388 | 42,900 |
| 2024-03-28 | 471.00 | 476.50 | 468.50 | 474.50 | 46.266 | 39,720 |
| 2024-03-27 | 465.50 | 471.00 | 465.00 | 471.00 | 45.924 | 26,550 |
| 2024-03-26 | 466.00 | 470.00 | 464.00 | 467.50 | 45.583 | 31,190 |
| 2024-03-25 | 461.00 | 466.00 | 460.50 | 466.00 | 45.437 | 34,880 |
| 2024-03-22 | 463.50 | 471.50 | 463.50 | 464.50 | 45.291 | 38,280 |
| 2024-03-21 | 462.00 | 470.00 | 461.00 | 465.50 | 45.388 | 50,270 |
| 2024-03-20 | 462.50 | 465.50 | 460.50 | 460.50 | 44.901 | 23,180 |
| 2024-03-19 | 454.00 | 465.00 | 454.00 | 463.50 | 45.193 | 30,050 |
| 2024-03-18 | 455.00 | 458.00 | 447.50 | 456.00 | 44.462 | 129,870 |
| 2024-03-15 | 447.00 | 452.50 | 443.50 | 452.50 | 44.120 | 174,300 |
| 2024-03-14 | 448.00 | 449.50 | 444.00 | 447.00 | 43.584 | 24,230 |
| 2024-03-13 | 449.00 | 449.00 | 444.00 | 448.00 | 43.682 | 32,500 |
| 2024-03-12 | 450.00 | 450.00 | 440.00 | 447.00 | 43.584 | 29,410 |
| 2024-03-11 | 448.50 | 454.00 | 448.50 | 452.00 | 44.072 | 41,870 |
| 2024-03-08 | 444.50 | 456.00 | 444.50 | 454.00 | 44.267 | 32,530 |
| 2024-03-07 | 450.00 | 450.00 | 436.50 | 448.00 | 43.682 | 54,320 |
| 2024-03-06 | 465.00 | 465.00 | 447.00 | 455.00 | 44.364 | 64,090 |
| 2024-03-05 | 468.00 | 473.50 | 440.00 | 458.00 | 44.657 | 65,960 |
| 2024-03-04 | 463.50 | 465.00 | 456.50 | 463.00 | 45.144 | 46,450 |
| 2024-03-01 | 459.50 | 464.00 | 456.00 | 461.50 | 44.998 | 56,580 |
| 2024-02-29 | 456.00 | 460.50 | 451.00 | 459.00 | 44.754 | 37,530 |
| 2024-02-28 | 448.00 | 455.50 | 447.00 | 454.00 | 44.267 | 339,950 |
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.