Dorma Kaba Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 327.50 | 328.50 | 323.00 | 325.00 | 31.345 | 39,600 |
| 2022-12-16 | 326.00 | 326.50 | 319.50 | 326.00 | 31.441 | 75,870 |
| 2022-12-15 | 333.50 | 336.50 | 327.50 | 327.50 | 31.586 | 79,260 |
| 2022-12-14 | 338.50 | 339.50 | 334.00 | 338.00 | 32.599 | 73,310 |
| 2022-12-13 | 335.50 | 348.00 | 334.00 | 340.00 | 32.791 | 87,670 |
| 2022-12-12 | 329.50 | 334.50 | 327.50 | 333.00 | 32.116 | 74,240 |
| 2022-12-09 | 321.00 | 331.00 | 321.00 | 331.00 | 31.923 | 67,730 |
| 2022-12-08 | 326.00 | 326.00 | 315.50 | 322.50 | 31.104 | 55,620 |
| 2022-12-07 | 334.50 | 334.50 | 318.00 | 324.50 | 31.296 | 246,980 |
| 2022-12-06 | 344.00 | 344.00 | 334.50 | 336.00 | 32.406 | 43,830 |
| 2022-12-05 | 347.00 | 347.50 | 341.00 | 343.00 | 33.081 | 55,100 |
| 2022-12-02 | 343.00 | 351.50 | 341.00 | 346.00 | 33.370 | 121,820 |
| 2022-12-01 | 338.50 | 346.00 | 338.00 | 345.00 | 33.274 | 87,970 |
| 2022-11-30 | 339.50 | 341.00 | 333.00 | 333.50 | 32.165 | 82,480 |
| 2022-11-29 | 335.00 | 339.50 | 334.50 | 336.50 | 32.454 | 37,790 |
| 2022-11-28 | 340.00 | 342.00 | 336.00 | 336.00 | 32.406 | 68,240 |
| 2022-11-25 | 343.00 | 343.00 | 338.00 | 341.50 | 32.936 | 23,470 |
| 2022-11-24 | 339.50 | 348.50 | 339.50 | 341.00 | 32.888 | 76,020 |
| 2022-11-23 | 337.50 | 341.00 | 334.00 | 341.00 | 32.888 | 35,920 |
| 2022-11-22 | 338.00 | 339.00 | 334.50 | 338.50 | 32.647 | 43,590 |
| 2022-11-21 | 339.00 | 339.50 | 332.00 | 337.50 | 32.550 | 70,050 |
| 2022-11-18 | 331.00 | 342.50 | 329.50 | 339.00 | 32.695 | 93,610 |
| 2022-11-17 | 338.00 | 342.50 | 333.50 | 334.00 | 32.213 | 59,560 |
| 2022-11-16 | 343.00 | 343.50 | 338.00 | 338.00 | 32.599 | 64,310 |
| 2022-11-15 | 346.00 | 346.00 | 340.50 | 344.00 | 33.177 | 70,180 |
| 2022-11-14 | 344.00 | 345.50 | 339.00 | 345.00 | 33.274 | 77,910 |
| 2022-11-11 | 334.50 | 343.00 | 334.00 | 343.00 | 33.081 | 97,850 |
| 2022-11-10 | 320.00 | 333.50 | 316.00 | 333.50 | 32.165 | 94,110 |
| 2022-11-09 | 324.50 | 324.50 | 321.00 | 323.00 | 31.152 | 78,650 |
| 2022-11-08 | 317.50 | 323.50 | 312.00 | 323.50 | 31.200 | 67,860 |
| 2022-11-07 | 315.00 | 317.50 | 312.00 | 315.00 | 30.380 | 71,000 |
| 2022-11-04 | 305.00 | 315.50 | 305.00 | 312.50 | 30.139 | 60,600 |
| 2022-11-03 | 310.00 | 311.50 | 301.00 | 303.50 | 29.271 | 120,490 |
| 2022-11-02 | 315.50 | 316.00 | 311.00 | 314.50 | 30.332 | 35,710 |
| 2022-11-01 | 319.50 | 321.50 | 314.00 | 314.50 | 30.332 | 83,980 |
| 2022-10-31 | 318.00 | 321.00 | 316.00 | 318.00 | 30.670 | 62,050 |
| 2022-10-28 | 319.00 | 319.00 | 311.50 | 317.50 | 30.621 | 133,580 |
| 2022-10-27 | 320.00 | 325.50 | 314.50 | 321.50 | 31.007 | 177,240 |
| 2022-10-26 | 315.00 | 321.00 | 315.00 | 320.50 | 30.911 | 165,250 |
| 2022-10-25 | 313.00 | 317.50 | 310.00 | 315.50 | 30.428 | 129,920 |
| 2022-10-24 | 310.00 | 314.00 | 309.50 | 312.00 | 30.091 | 157,970 |
| 2022-10-21 | 308.00 | 308.50 | 302.50 | 307.50 | 29.657 | 131,100 |
| 2022-10-20 | 311.00 | 313.50 | 309.00 | 312.00 | 30.091 | 84,360 |
| 2022-10-19 | 318.00 | 318.00 | 311.00 | 312.50 | 30.139 | 50,610 |
| 2022-10-18 | 314.50 | 319.00 | 314.00 | 317.00 | 30.573 | 106,800 |
| 2022-10-17 | 311.00 | 315.00 | 307.00 | 312.00 | 30.091 | 174,300 |
| 2022-10-14 | 315.50 | 317.00 | 308.50 | 311.50 | 30.043 | 135,170 |
| 2022-10-13 | 309.50 | 311.00 | 301.50 | 311.00 | 29.994 | 170,520 |
| 2022-10-12 | 319.00 | 320.50 | 316.50 | 316.50 | 29.970 | 62,360 |
| 2022-10-11 | 323.00 | 326.50 | 318.00 | 320.00 | 30.302 | 71,460 |
| 2022-10-10 | 319.00 | 327.00 | 319.00 | 325.00 | 30.775 | 76,260 |
| 2022-10-07 | 323.50 | 330.00 | 320.50 | 321.00 | 30.396 | 72,150 |
| 2022-10-06 | 331.00 | 331.00 | 324.50 | 326.00 | 30.870 | 66,280 |
| 2022-10-05 | 347.00 | 347.00 | 328.00 | 330.50 | 31.296 | 86,690 |
| 2022-10-04 | 339.50 | 346.00 | 335.50 | 346.00 | 32.764 | 109,590 |
| 2022-10-03 | 330.50 | 335.00 | 325.00 | 335.00 | 31.722 | 94,490 |
| 2022-09-30 | 327.00 | 335.50 | 327.00 | 335.50 | 31.770 | 59,690 |
| 2022-09-29 | 334.00 | 334.00 | 323.50 | 326.50 | 30.917 | 47,510 |
| 2022-09-28 | 335.50 | 335.50 | 325.50 | 334.00 | 31.628 | 82,060 |
| 2022-09-27 | 336.00 | 340.50 | 330.50 | 334.00 | 31.628 | 91,040 |
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.