Dorma Kaba Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 472.00 | 474.00 | 463.50 | 471.50 | 44.648 | 80,640 |
| 2022-04-01 | 476.50 | 476.50 | 470.50 | 470.50 | 44.553 | 75,170 |
| 2022-03-31 | 480.60 | 484.00 | 471.20 | 474.80 | 44.960 | 131,340 |
| 2022-03-30 | 493.00 | 494.40 | 480.00 | 480.60 | 45.509 | 45,590 |
| 2022-03-29 | 480.00 | 500.50 | 478.80 | 495.60 | 46.930 | 117,090 |
| 2022-03-28 | 470.00 | 481.40 | 470.00 | 479.80 | 45.434 | 88,180 |
| 2022-03-25 | 475.00 | 475.20 | 468.60 | 469.40 | 44.449 | 54,890 |
| 2022-03-24 | 481.40 | 483.00 | 470.60 | 475.60 | 45.036 | 78,060 |
| 2022-03-23 | 488.40 | 499.40 | 484.60 | 485.00 | 45.926 | 76,100 |
| 2022-03-22 | 507.50 | 508.00 | 500.00 | 502.00 | 47.536 | 34,640 |
| 2022-03-21 | 501.50 | 508.50 | 499.80 | 508.00 | 48.104 | 66,100 |
| 2022-03-18 | 496.40 | 504.00 | 492.60 | 504.00 | 47.725 | 181,810 |
| 2022-03-17 | 491.20 | 499.40 | 491.20 | 496.20 | 46.987 | 123,220 |
| 2022-03-16 | 479.00 | 489.40 | 478.60 | 489.40 | 46.343 | 82,780 |
| 2022-03-15 | 471.60 | 473.60 | 463.00 | 471.80 | 44.676 | 64,410 |
| 2022-03-14 | 475.60 | 482.20 | 471.40 | 474.80 | 44.960 | 81,010 |
| 2022-03-11 | 469.60 | 476.40 | 465.00 | 471.20 | 44.619 | 127,790 |
| 2022-03-10 | 473.00 | 479.20 | 463.40 | 463.40 | 43.881 | 150,670 |
| 2022-03-09 | 440.00 | 470.40 | 438.40 | 467.40 | 44.260 | 125,830 |
| 2022-03-08 | 437.40 | 450.40 | 427.60 | 437.40 | 41.419 | 244,420 |
| 2022-03-07 | 448.60 | 456.40 | 429.80 | 444.40 | 42.082 | 143,940 |
| 2022-03-04 | 485.20 | 485.20 | 459.40 | 459.40 | 43.502 | 184,880 |
| 2022-03-03 | 505.00 | 507.00 | 486.20 | 488.40 | 46.248 | 131,520 |
| 2022-03-02 | 490.00 | 510.00 | 490.00 | 508.50 | 48.151 | 60,190 |
| 2022-03-01 | 510.50 | 512.00 | 494.60 | 506.00 | 47.915 | 93,930 |
| 2022-02-28 | 494.40 | 510.50 | 491.00 | 508.00 | 48.104 | 109,230 |
| 2022-02-25 | 498.20 | 503.50 | 495.40 | 502.50 | 47.583 | 69,690 |
| 2022-02-24 | 501.00 | 509.00 | 479.00 | 497.80 | 47.138 | 158,910 |
| 2022-02-23 | 516.50 | 524.50 | 507.00 | 509.00 | 48.199 | 115,960 |
| 2022-02-22 | 505.50 | 523.50 | 505.00 | 517.50 | 49.004 | 111,130 |
| 2022-02-21 | 520.50 | 525.50 | 510.00 | 514.50 | 48.720 | 54,630 |
| 2022-02-18 | 527.00 | 532.50 | 519.00 | 519.50 | 49.193 | 36,850 |
| 2022-02-17 | 537.50 | 537.50 | 528.50 | 528.50 | 50.045 | 34,720 |
| 2022-02-16 | 537.50 | 541.00 | 532.50 | 535.00 | 50.661 | 41,420 |
| 2022-02-15 | 524.50 | 538.00 | 524.50 | 538.00 | 50.945 | 54,730 |
| 2022-02-14 | 522.50 | 527.00 | 512.00 | 527.00 | 49.903 | 45,220 |
| 2022-02-11 | 535.50 | 535.50 | 526.00 | 531.50 | 50.329 | 42,240 |
| 2022-02-10 | 536.00 | 544.00 | 533.00 | 539.50 | 51.087 | 63,240 |
| 2022-02-09 | 529.50 | 535.50 | 529.50 | 534.00 | 50.566 | 51,130 |
| 2022-02-08 | 527.50 | 531.00 | 525.00 | 528.00 | 49.998 | 83,720 |
| 2022-02-07 | 524.00 | 531.00 | 523.00 | 529.00 | 50.093 | 43,440 |
| 2022-02-04 | 530.00 | 530.00 | 520.00 | 525.00 | 49.714 | 55,830 |
| 2022-02-03 | 534.00 | 534.00 | 521.50 | 524.00 | 49.619 | 59,200 |
| 2022-02-02 | 531.50 | 543.50 | 531.50 | 536.50 | 50.803 | 67,140 |
| 2022-02-01 | 533.00 | 539.00 | 527.50 | 534.00 | 50.566 | 118,600 |
| 2022-01-31 | 523.50 | 536.00 | 518.50 | 528.00 | 49.998 | 131,370 |
| 2022-01-28 | 507.50 | 520.50 | 506.00 | 517.00 | 48.956 | 88,980 |
| 2022-01-27 | 510.00 | 511.50 | 500.50 | 509.00 | 48.199 | 88,080 |
| 2022-01-26 | 501.00 | 517.50 | 501.00 | 515.50 | 48.814 | 89,720 |
| 2022-01-25 | 494.00 | 504.50 | 493.00 | 504.00 | 47.725 | 108,340 |
| 2022-01-24 | 520.50 | 520.50 | 493.00 | 495.40 | 46.911 | 193,880 |
| 2022-01-21 | 535.00 | 538.00 | 513.50 | 526.00 | 49.809 | 219,140 |
| 2022-01-20 | 550.50 | 551.00 | 536.50 | 548.00 | 51.892 | 62,120 |
| 2022-01-19 | 548.50 | 552.00 | 543.00 | 549.00 | 51.986 | 85,530 |
| 2022-01-18 | 556.00 | 556.00 | 543.00 | 547.50 | 51.844 | 50,070 |
| 2022-01-17 | 546.50 | 557.50 | 546.50 | 554.50 | 52.507 | 45,810 |
| 2022-01-14 | 569.00 | 569.00 | 546.00 | 547.50 | 51.844 | 133,800 |
| 2022-01-13 | 568.00 | 577.50 | 560.00 | 571.00 | 54.070 | 71,570 |
| 2022-01-12 | 568.50 | 573.50 | 567.50 | 570.00 | 53.975 | 65,070 |
| 2022-01-11 | 570.00 | 574.50 | 565.00 | 567.50 | 53.738 | 59,550 |
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.