Dorma Kaba Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 326.00 | 338.50 | 324.00 | 335.50 | 31.770 | 87,710 |
| 2022-09-23 | 336.50 | 336.50 | 325.00 | 332.00 | 31.438 | 61,020 |
| 2022-09-22 | 343.00 | 352.00 | 337.00 | 337.00 | 31.912 | 74,110 |
| 2022-09-21 | 345.00 | 352.50 | 343.50 | 349.00 | 33.048 | 98,990 |
| 2022-09-20 | 343.50 | 348.50 | 337.00 | 344.00 | 32.574 | 77,210 |
| 2022-09-19 | 345.00 | 347.00 | 338.00 | 345.00 | 32.669 | 47,790 |
| 2022-09-16 | 346.00 | 346.00 | 336.50 | 342.00 | 32.385 | 104,660 |
| 2022-09-15 | 346.50 | 352.00 | 342.50 | 345.00 | 32.669 | 48,410 |
| 2022-09-14 | 348.00 | 353.00 | 346.50 | 348.50 | 33.001 | 61,250 |
| 2022-09-13 | 360.00 | 362.50 | 352.00 | 353.00 | 33.427 | 77,840 |
| 2022-09-12 | 362.00 | 362.00 | 353.50 | 357.50 | 33.853 | 58,200 |
| 2022-09-09 | 349.50 | 350.50 | 345.00 | 349.00 | 33.048 | 199,180 |
| 2022-09-08 | 352.00 | 354.00 | 344.00 | 347.50 | 32.906 | 92,490 |
| 2022-09-07 | 360.00 | 360.00 | 348.50 | 353.00 | 33.427 | 74,260 |
| 2022-09-06 | 358.00 | 363.00 | 355.50 | 358.00 | 33.900 | 97,680 |
| 2022-09-05 | 368.00 | 375.00 | 353.00 | 358.00 | 33.900 | 133,350 |
| 2022-09-02 | 387.50 | 387.50 | 376.00 | 384.00 | 36.362 | 109,830 |
| 2022-09-01 | 402.00 | 405.00 | 382.50 | 383.50 | 36.315 | 139,640 |
| 2022-08-31 | 420.00 | 423.50 | 393.00 | 410.00 | 38.824 | 176,000 |
| 2022-08-30 | 417.00 | 427.00 | 417.00 | 422.50 | 40.008 | 22,100 |
| 2022-08-29 | 424.50 | 425.00 | 417.50 | 422.00 | 39.960 | 13,900 |
| 2022-08-26 | 434.50 | 438.50 | 423.00 | 423.00 | 40.055 | 18,800 |
| 2022-08-25 | 431.50 | 431.50 | 425.50 | 431.00 | 40.813 | 26,200 |
| 2022-08-24 | 429.00 | 432.00 | 422.00 | 430.00 | 40.718 | 21,850 |
| 2022-08-23 | 430.00 | 431.50 | 423.00 | 428.00 | 40.529 | 29,530 |
| 2022-08-22 | 436.50 | 440.50 | 429.50 | 433.50 | 41.049 | 33,590 |
| 2022-08-19 | 451.50 | 451.50 | 442.00 | 442.00 | 41.854 | 30,870 |
| 2022-08-18 | 442.50 | 453.00 | 442.50 | 450.00 | 42.612 | 33,140 |
| 2022-08-17 | 452.50 | 453.50 | 439.50 | 445.00 | 42.138 | 37,060 |
| 2022-08-16 | 455.00 | 455.00 | 448.00 | 454.00 | 42.991 | 42,850 |
| 2022-08-15 | 453.50 | 463.50 | 451.50 | 455.50 | 43.133 | 41,850 |
| 2022-08-12 | 462.50 | 462.50 | 448.50 | 450.00 | 42.612 | 33,000 |
| 2022-08-11 | 451.00 | 461.00 | 451.00 | 461.00 | 43.654 | 71,150 |
| 2022-08-10 | 439.00 | 450.50 | 432.50 | 450.50 | 42.659 | 58,780 |
| 2022-08-09 | 455.00 | 455.00 | 439.00 | 440.50 | 41.712 | 40,710 |
| 2022-08-08 | 455.50 | 461.50 | 451.00 | 453.50 | 42.943 | 33,910 |
| 2022-08-05 | 458.50 | 461.50 | 447.00 | 450.00 | 42.612 | 58,690 |
| 2022-08-04 | 457.00 | 464.50 | 456.00 | 460.00 | 43.559 | 74,140 |
| 2022-08-03 | 448.50 | 455.00 | 446.50 | 454.00 | 42.991 | 44,240 |
| 2022-08-02 | 452.00 | 452.00 | 440.00 | 447.00 | 42.328 | 38,710 |
| 2022-07-29 | 440.00 | 453.00 | 440.00 | 452.00 | 42.801 | 62,570 |
| 2022-07-28 | 434.50 | 446.00 | 434.50 | 438.50 | 41.523 | 51,010 |
| 2022-07-27 | 434.50 | 440.00 | 433.00 | 438.00 | 41.476 | 33,690 |
| 2022-07-26 | 443.50 | 443.50 | 431.00 | 435.00 | 41.191 | 46,160 |
| 2022-07-25 | 444.50 | 447.00 | 439.00 | 441.50 | 41.807 | 30,130 |
| 2022-07-22 | 442.00 | 450.00 | 439.00 | 445.50 | 42.186 | 50,000 |
| 2022-07-21 | 441.00 | 447.00 | 435.50 | 440.50 | 41.712 | 71,480 |
| 2022-07-20 | 435.00 | 449.00 | 435.00 | 444.50 | 42.091 | 51,620 |
| 2022-07-19 | 431.00 | 440.00 | 425.00 | 438.00 | 41.476 | 34,840 |
| 2022-07-18 | 431.50 | 440.00 | 428.50 | 430.00 | 40.718 | 51,820 |
| 2022-07-15 | 430.50 | 430.50 | 423.50 | 430.50 | 40.765 | 17,490 |
| 2022-07-14 | 435.50 | 435.50 | 419.00 | 424.00 | 40.150 | 35,240 |
| 2022-07-13 | 436.50 | 438.00 | 425.50 | 432.00 | 40.907 | 34,440 |
| 2022-07-12 | 423.50 | 437.00 | 422.00 | 437.00 | 41.381 | 23,890 |
| 2022-07-11 | 443.00 | 443.00 | 429.00 | 432.00 | 40.907 | 29,810 |
| 2022-07-08 | 429.00 | 440.00 | 427.00 | 438.00 | 41.476 | 47,300 |
| 2022-07-07 | 422.50 | 435.50 | 422.50 | 430.50 | 40.765 | 56,230 |
| 2022-07-06 | 418.50 | 427.00 | 416.00 | 421.50 | 39.913 | 49,350 |
| 2022-07-05 | 420.00 | 422.00 | 407.00 | 413.50 | 39.156 | 35,250 |
| 2022-07-04 | 421.50 | 421.50 | 415.00 | 418.50 | 39.629 | 87,690 |
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.