Dorma Kaba Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	584.00	587.50	566.50	569.50	53.928	88,010
2022-01-07	592.00	592.00	582.50	589.00	55.774	36,580
2022-01-06	606.00	606.00	587.00	589.50	55.822	58,140
2022-01-05	600.00	613.00	600.00	608.50	57.621	53,320
2022-01-04	607.00	608.50	599.00	600.50	56.863	40,770
2022-01-03	607.00	609.00	603.00	604.00	57.195	36,450
2021-12-30	606.50	612.00	603.00	603.50	57.147	40,480
2021-12-29	610.00	613.00	608.00	611.00	57.857	33,330
2021-12-28	604.00	612.00	604.00	609.50	57.715	31,540
2021-12-27	597.50	604.50	597.50	602.50	57.053	36,380
2021-12-23	597.00	604.50	595.00	602.50	57.053	60,380
2021-12-22	593.50	599.00	588.00	597.00	56.532	84,460
2021-12-21	584.50	591.50	582.50	590.00	55.869	53,580
2021-12-20	581.50	587.50	572.00	582.50	55.159	69,470
2021-12-17	590.00	595.50	583.50	591.50	56.011	89,160
2021-12-16	594.00	600.50	590.00	593.50	56.200	57,890
2021-12-15	588.50	595.00	583.50	585.50	55.443	110,700
2021-12-14	592.00	595.50	588.00	588.50	55.727	106,860
2021-12-13	587.50	595.00	583.50	588.50	55.727	101,790
2021-12-10	584.00	591.50	579.00	585.00	55.395	80,420
2021-12-09	591.00	591.50	577.00	583.00	55.206	84,010
2021-12-08	598.00	601.00	589.50	589.50	55.822	77,990
2021-12-07	584.00	598.50	584.00	598.00	56.626	84,970
2021-12-06	571.00	583.50	571.00	583.50	55.253	77,470
2021-12-03	574.50	586.00	568.50	568.50	53.833	131,570
2021-12-02	573.00	574.50	563.50	568.50	53.833	195,870
2021-12-01	565.00	577.00	555.50	575.00	54.449	209,720
2021-11-30	610.00	610.00	558.50	565.00	53.502	530,100
2021-11-29	641.50	658.50	641.50	656.00	62.119	146,060
2021-11-26	655.50	656.50	634.50	636.00	60.225	82,310
2021-11-25	664.00	669.50	661.50	663.00	62.781	23,360
2021-11-24	662.50	669.50	655.50	665.50	63.018	45,760
2021-11-23	687.50	687.50	665.50	665.50	63.018	50,430
2021-11-22	703.50	703.50	687.50	689.00	65.244	58,840
2021-11-19	714.50	728.00	701.00	705.00	66.759	107,510
2021-11-18	726.00	735.50	712.50	712.50	67.469	118,040
2021-11-17	724.00	732.00	718.00	728.00	68.937	64,220
2021-11-16	726.00	730.00	716.50	727.00	68.842	66,210
2021-11-15	703.00	726.50	703.00	723.00	68.463	70,810
2021-11-12	719.00	719.00	705.50	712.00	67.421	32,170
2021-11-11	707.50	715.50	699.50	713.50	67.563	58,270
2021-11-10	710.50	717.50	698.50	710.00	67.232	61,250
2021-11-09	725.00	729.00	713.00	714.00	67.611	62,510
2021-11-08	718.00	728.50	718.00	724.50	68.605	72,580
2021-11-05	715.00	719.50	710.00	719.00	68.084	45,700
2021-11-04	711.00	716.50	710.50	714.00	67.611	73,140
2021-11-03	696.00	713.00	696.00	711.50	67.374	118,970
2021-11-02	697.00	703.00	693.50	699.50	66.238	71,370
2021-11-01	679.50	697.50	679.50	695.00	65.812	60,580
2021-10-29	683.50	683.50	674.50	678.50	64.249	63,430
2021-10-28	672.00	684.00	668.50	678.00	64.202	56,760
2021-10-27	676.00	677.50	671.00	672.00	63.634	39,930
2021-10-26	685.00	686.00	673.00	676.50	64.060	66,610
2021-10-25	674.50	687.50	674.00	682.00	64.581	70,000
2021-10-22	668.00	679.50	663.00	677.00	64.107	73,190
2021-10-21	670.00	674.00	664.00	664.00	62.876	36,210
2021-10-20	677.00	679.50	665.50	671.50	63.586	71,120

← NewerPage 21 of 21 · 1,257 trading days

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.