Dorma Kaba Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 440.50 | 452.50 | 440.50 | 451.00 | 43.974 | 29,120 |
| 2024-02-26 | 450.00 | 452.00 | 434.50 | 438.50 | 42.755 | 39,940 |
| 2024-02-23 | 453.50 | 457.00 | 452.00 | 453.00 | 44.169 | 21,310 |
| 2024-02-22 | 449.00 | 457.50 | 448.00 | 454.00 | 44.267 | 23,670 |
| 2024-02-21 | 449.00 | 453.50 | 440.50 | 447.50 | 43.633 | 34,310 |
| 2024-02-20 | 454.50 | 454.50 | 448.50 | 450.00 | 43.877 | 27,790 |
| 2024-02-19 | 459.00 | 459.00 | 448.50 | 455.50 | 44.413 | 15,100 |
| 2024-02-16 | 454.00 | 459.00 | 451.50 | 457.50 | 44.608 | 23,480 |
| 2024-02-15 | 454.00 | 460.00 | 450.00 | 455.00 | 44.364 | 45,750 |
| 2024-02-14 | 445.50 | 457.00 | 442.00 | 452.50 | 44.120 | 69,990 |
| 2024-02-13 | 443.00 | 445.50 | 435.50 | 439.00 | 42.804 | 24,510 |
| 2024-02-12 | 435.00 | 442.50 | 434.50 | 442.50 | 43.145 | 27,220 |
| 2024-02-09 | 437.50 | 437.50 | 432.50 | 435.00 | 42.414 | 20,090 |
| 2024-02-08 | 436.50 | 440.50 | 433.00 | 439.50 | 42.853 | 32,260 |
| 2024-02-07 | 429.50 | 434.00 | 425.00 | 434.00 | 42.317 | 31,070 |
| 2024-02-06 | 435.00 | 435.50 | 423.00 | 430.00 | 41.927 | 42,890 |
| 2024-02-05 | 435.00 | 436.50 | 433.50 | 435.00 | 42.414 | 21,990 |
| 2024-02-02 | 433.00 | 437.50 | 430.00 | 433.00 | 42.219 | 24,970 |
| 2024-02-01 | 432.50 | 434.50 | 428.50 | 431.00 | 42.024 | 20,350 |
| 2024-01-31 | 443.50 | 443.50 | 434.50 | 434.50 | 42.365 | 48,550 |
| 2024-01-30 | 445.00 | 448.00 | 442.50 | 443.50 | 43.243 | 25,190 |
| 2024-01-29 | 448.00 | 448.00 | 442.50 | 446.00 | 43.487 | 20,350 |
| 2024-01-26 | 437.50 | 452.00 | 437.50 | 447.50 | 43.633 | 37,400 |
| 2024-01-25 | 434.50 | 441.00 | 433.00 | 441.00 | 42.999 | 28,960 |
| 2024-01-24 | 437.00 | 437.00 | 429.50 | 436.50 | 42.560 | 38,990 |
| 2024-01-23 | 436.00 | 438.00 | 429.00 | 430.00 | 41.927 | 41,910 |
| 2024-01-22 | 424.00 | 438.00 | 424.00 | 436.50 | 42.560 | 35,240 |
| 2024-01-19 | 430.50 | 430.50 | 418.00 | 421.00 | 41.049 | 45,040 |
| 2024-01-18 | 428.50 | 430.00 | 423.50 | 425.00 | 41.439 | 41,870 |
| 2024-01-17 | 427.50 | 429.50 | 421.50 | 429.00 | 41.829 | 50,750 |
| 2024-01-16 | 432.00 | 438.50 | 429.00 | 433.00 | 42.219 | 44,530 |
| 2024-01-15 | 433.50 | 435.00 | 428.50 | 434.00 | 42.317 | 30,250 |
| 2024-01-12 | 426.50 | 436.00 | 426.50 | 435.50 | 42.463 | 39,190 |
| 2024-01-11 | 440.00 | 441.50 | 426.50 | 428.50 | 41.780 | 50,170 |
| 2024-01-10 | 442.50 | 444.50 | 438.00 | 438.00 | 42.707 | 20,880 |
| 2024-01-09 | 442.00 | 444.50 | 438.50 | 444.50 | 43.340 | 23,380 |
| 2024-01-08 | 436.50 | 443.00 | 430.50 | 441.50 | 43.048 | 33,050 |
| 2024-01-05 | 444.00 | 444.00 | 431.00 | 437.50 | 42.658 | 27,130 |
| 2024-01-04 | 440.00 | 444.00 | 438.50 | 442.00 | 43.097 | 24,920 |
| 2024-01-03 | 454.00 | 454.00 | 440.00 | 442.00 | 43.097 | 62,570 |
| 2023-12-29 | 452.00 | 456.50 | 451.00 | 454.00 | 44.267 | 19,920 |
| 2023-12-28 | 450.50 | 453.00 | 447.50 | 449.00 | 43.779 | 10,630 |
| 2023-12-27 | 459.00 | 459.00 | 451.00 | 452.50 | 44.120 | 30,500 |
| 2023-12-22 | 457.00 | 458.50 | 453.00 | 453.00 | 44.169 | 20,210 |
| 2023-12-21 | 455.00 | 460.00 | 450.00 | 455.00 | 44.364 | 44,880 |
| 2023-12-20 | 450.50 | 457.00 | 449.50 | 457.00 | 44.559 | 44,030 |
| 2023-12-19 | 445.00 | 452.50 | 445.00 | 452.50 | 44.120 | 56,480 |
| 2023-12-18 | 450.00 | 455.50 | 442.50 | 445.50 | 43.438 | 37,260 |
| 2023-12-15 | 448.00 | 452.00 | 444.50 | 450.50 | 43.925 | 86,810 |
| 2023-12-14 | 430.00 | 447.00 | 426.00 | 445.00 | 43.389 | 113,720 |
| 2023-12-13 | 432.00 | 433.00 | 427.50 | 428.00 | 41.732 | 42,730 |
| 2023-12-12 | 431.00 | 432.00 | 426.50 | 430.00 | 41.927 | 75,880 |
| 2023-12-11 | 437.00 | 437.00 | 424.00 | 429.00 | 41.829 | 103,190 |
| 2023-12-08 | 431.50 | 433.00 | 426.50 | 432.50 | 42.170 | 93,690 |
| 2023-12-07 | 428.00 | 433.50 | 421.00 | 429.50 | 41.878 | 98,310 |
| 2023-12-06 | 457.50 | 460.50 | 426.00 | 427.50 | 41.683 | 201,900 |
| 2023-12-05 | 477.50 | 479.00 | 459.50 | 465.50 | 45.388 | 173,850 |
| 2023-12-04 | 470.00 | 480.50 | 470.00 | 476.50 | 46.461 | 83,640 |
| 2023-12-01 | 469.50 | 471.50 | 466.00 | 468.50 | 45.681 | 60,090 |
| 2023-11-30 | 473.50 | 477.00 | 466.50 | 472.50 | 46.071 | 45,290 |
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.