Dorma Kaba Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 415.00 | 419.50 | 407.50 | 417.00 | 39.487 | 39,090 |
| 2022-06-30 | 416.50 | 416.50 | 407.00 | 416.50 | 39.440 | 33,420 |
| 2022-06-29 | 419.00 | 419.00 | 410.50 | 418.00 | 39.582 | 43,540 |
| 2022-06-28 | 423.00 | 426.00 | 419.00 | 419.50 | 39.724 | 27,550 |
| 2022-06-27 | 419.50 | 425.50 | 416.50 | 421.50 | 39.913 | 42,040 |
| 2022-06-24 | 402.00 | 417.00 | 400.00 | 415.50 | 39.345 | 60,950 |
| 2022-06-23 | 401.00 | 403.00 | 395.00 | 403.00 | 38.161 | 75,550 |
| 2022-06-22 | 403.50 | 405.50 | 392.00 | 403.00 | 38.161 | 87,620 |
| 2022-06-21 | 409.50 | 412.00 | 404.00 | 405.00 | 38.351 | 59,420 |
| 2022-06-20 | 407.50 | 407.50 | 397.00 | 403.00 | 38.161 | 36,620 |
| 2022-06-17 | 394.00 | 407.00 | 393.00 | 404.00 | 38.256 | 107,610 |
| 2022-06-16 | 420.00 | 420.50 | 390.50 | 393.00 | 37.214 | 114,930 |
| 2022-06-15 | 419.00 | 424.50 | 417.50 | 421.50 | 39.913 | 87,100 |
| 2022-06-14 | 425.50 | 430.00 | 419.00 | 420.50 | 39.818 | 75,600 |
| 2022-06-13 | 437.00 | 438.50 | 425.00 | 427.50 | 40.481 | 78,530 |
| 2022-06-10 | 457.00 | 457.00 | 443.00 | 444.00 | 42.044 | 49,490 |
| 2022-06-09 | 465.00 | 465.00 | 454.50 | 457.00 | 43.275 | 51,810 |
| 2022-06-08 | 472.00 | 472.00 | 462.00 | 465.50 | 44.080 | 45,690 |
| 2022-06-07 | 462.50 | 470.50 | 460.50 | 470.50 | 44.553 | 59,770 |
| 2022-06-03 | 463.00 | 466.00 | 459.00 | 459.50 | 43.511 | 36,430 |
| 2022-06-02 | 457.00 | 460.00 | 451.50 | 459.00 | 43.464 | 56,150 |
| 2022-06-01 | 464.50 | 464.50 | 452.00 | 452.50 | 42.849 | 74,770 |
| 2022-05-31 | 471.50 | 471.50 | 461.00 | 464.50 | 43.985 | 119,770 |
| 2022-05-30 | 461.00 | 470.50 | 460.50 | 469.00 | 44.411 | 34,360 |
| 2022-05-27 | 450.50 | 461.50 | 450.50 | 459.50 | 43.511 | 43,110 |
| 2022-05-25 | 435.50 | 445.00 | 432.50 | 445.00 | 42.138 | 51,390 |
| 2022-05-24 | 440.00 | 447.50 | 431.50 | 431.50 | 40.860 | 64,540 |
| 2022-05-23 | 448.00 | 449.00 | 440.00 | 447.00 | 42.328 | 35,700 |
| 2022-05-20 | 443.50 | 453.50 | 442.00 | 445.00 | 42.138 | 38,710 |
| 2022-05-19 | 443.50 | 443.50 | 430.00 | 440.00 | 41.665 | 51,740 |
| 2022-05-18 | 449.50 | 454.00 | 442.00 | 443.50 | 41.996 | 50,190 |
| 2022-05-17 | 442.00 | 452.00 | 441.50 | 447.50 | 42.375 | 34,040 |
| 2022-05-16 | 443.00 | 443.00 | 434.50 | 439.00 | 41.570 | 30,940 |
| 2022-05-13 | 439.00 | 441.00 | 432.50 | 441.00 | 41.760 | 63,210 |
| 2022-05-12 | 434.00 | 434.00 | 418.00 | 431.00 | 40.813 | 78,770 |
| 2022-05-11 | 429.50 | 434.00 | 422.00 | 434.00 | 41.097 | 49,510 |
| 2022-05-10 | 427.50 | 435.50 | 423.00 | 424.00 | 40.150 | 61,690 |
| 2022-05-09 | 426.50 | 428.50 | 420.50 | 423.00 | 40.055 | 113,590 |
| 2022-05-06 | 431.50 | 439.50 | 426.50 | 431.00 | 40.813 | 55,970 |
| 2022-05-05 | 443.00 | 450.50 | 434.00 | 437.00 | 41.381 | 212,340 |
| 2022-05-04 | 436.50 | 439.00 | 431.50 | 434.50 | 41.144 | 93,930 |
| 2022-05-03 | 453.50 | 453.50 | 434.00 | 437.50 | 41.428 | 42,690 |
| 2022-05-02 | 447.50 | 450.50 | 435.00 | 446.50 | 42.280 | 51,790 |
| 2022-04-29 | 444.00 | 459.00 | 444.00 | 455.00 | 43.085 | 84,060 |
| 2022-04-28 | 444.00 | 451.00 | 436.00 | 440.50 | 41.712 | 44,170 |
| 2022-04-27 | 441.00 | 441.00 | 431.50 | 440.00 | 41.665 | 63,700 |
| 2022-04-26 | 448.00 | 455.00 | 441.50 | 445.00 | 42.138 | 49,770 |
| 2022-04-25 | 454.00 | 454.00 | 442.00 | 450.50 | 42.659 | 41,360 |
| 2022-04-22 | 461.50 | 461.50 | 453.00 | 458.50 | 43.417 | 44,430 |
| 2022-04-21 | 450.00 | 466.00 | 450.00 | 463.00 | 43.843 | 63,900 |
| 2022-04-20 | 447.50 | 454.00 | 447.00 | 451.50 | 42.754 | 60,670 |
| 2022-04-19 | 449.00 | 449.00 | 441.50 | 448.50 | 42.470 | 35,080 |
| 2022-04-14 | 443.50 | 450.00 | 443.50 | 448.00 | 42.423 | 49,050 |
| 2022-04-13 | 440.00 | 445.00 | 433.50 | 445.00 | 42.138 | 49,510 |
| 2022-04-12 | 435.00 | 444.50 | 428.50 | 440.00 | 41.665 | 99,130 |
| 2022-04-11 | 432.50 | 441.50 | 432.50 | 438.00 | 41.476 | 64,000 |
| 2022-04-08 | 439.00 | 439.00 | 431.00 | 435.50 | 41.239 | 468,300 |
| 2022-04-07 | 434.00 | 434.50 | 427.00 | 431.50 | 40.860 | 97,780 |
| 2022-04-06 | 451.00 | 455.50 | 430.00 | 433.50 | 41.049 | 117,110 |
| 2022-04-05 | 472.00 | 472.00 | 450.50 | 454.00 | 42.991 | 131,350 |
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.