Kardex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 257.00 | 259.50 | 252.50 | 255.00 | 242.03 | 10,248 |
| 2024-08-20 | 256.50 | 258.50 | 253.50 | 257.00 | 243.92 | 6,097 |
| 2024-08-19 | 256.50 | 258.00 | 255.00 | 255.00 | 242.03 | 5,764 |
| 2024-08-16 | 261.00 | 262.00 | 256.50 | 256.50 | 243.45 | 4,599 |
| 2024-08-15 | 260.00 | 262.50 | 258.50 | 260.00 | 246.77 | 4,634 |
| 2024-08-14 | 257.00 | 263.50 | 256.00 | 261.00 | 247.72 | 5,557 |
| 2024-08-13 | 252.00 | 259.00 | 251.50 | 257.00 | 243.92 | 4,440 |
| 2024-08-12 | 257.50 | 257.50 | 253.00 | 253.00 | 240.13 | 4,651 |
| 2024-08-09 | 256.00 | 257.00 | 253.50 | 255.50 | 242.50 | 3,999 |
| 2024-08-08 | 259.50 | 259.50 | 251.00 | 253.00 | 240.13 | 4,830 |
| 2024-08-07 | 256.00 | 259.50 | 254.00 | 257.50 | 244.40 | 10,031 |
| 2024-08-06 | 258.50 | 258.50 | 249.00 | 251.50 | 238.70 | 9,866 |
| 2024-08-05 | 247.50 | 255.00 | 239.50 | 251.00 | 238.23 | 10,094 |
| 2024-08-02 | 262.00 | 267.50 | 254.50 | 259.00 | 245.82 | 12,264 |
| 2024-07-31 | 258.00 | 269.50 | 258.00 | 267.50 | 253.89 | 13,775 |
| 2024-07-30 | 251.00 | 278.00 | 248.00 | 266.50 | 252.94 | 23,947 |
| 2024-07-29 | 236.00 | 241.00 | 235.00 | 237.00 | 224.94 | 6,216 |
| 2024-07-26 | 235.50 | 237.00 | 232.50 | 237.00 | 224.94 | 5,704 |
| 2024-07-25 | 232.50 | 235.50 | 228.00 | 235.50 | 223.52 | 5,336 |
| 2024-07-24 | 244.50 | 244.50 | 236.50 | 236.50 | 224.47 | 2,866 |
| 2024-07-23 | 240.50 | 241.00 | 237.50 | 240.50 | 228.26 | 5,239 |
| 2024-07-22 | 237.00 | 242.00 | 237.00 | 240.50 | 228.26 | 6,320 |
| 2024-07-19 | 234.50 | 238.00 | 232.00 | 237.50 | 225.42 | 5,143 |
| 2024-07-18 | 233.00 | 239.50 | 232.00 | 236.50 | 224.47 | 5,889 |
| 2024-07-17 | 233.00 | 237.50 | 233.00 | 235.50 | 223.52 | 4,000 |
| 2024-07-16 | 234.00 | 237.00 | 232.50 | 237.00 | 224.94 | 5,097 |
| 2024-07-15 | 239.00 | 241.00 | 234.00 | 235.00 | 223.04 | 7,045 |
| 2024-07-12 | 235.00 | 239.00 | 235.00 | 239.00 | 226.84 | 3,464 |
| 2024-07-11 | 229.50 | 237.00 | 227.50 | 235.00 | 223.04 | 7,200 |
| 2024-07-10 | 229.00 | 229.00 | 227.00 | 227.50 | 215.92 | 5,045 |
| 2024-07-09 | 230.50 | 233.00 | 226.00 | 229.00 | 217.35 | 7,890 |
| 2024-07-08 | 235.00 | 235.00 | 230.50 | 230.50 | 218.77 | 2,580 |
| 2024-07-05 | 234.50 | 235.00 | 232.50 | 234.00 | 222.09 | 7,459 |
| 2024-07-04 | 232.50 | 236.00 | 231.50 | 233.00 | 221.14 | 7,223 |
| 2024-07-03 | 231.00 | 231.00 | 228.00 | 231.00 | 219.25 | 10,250 |
| 2024-07-02 | 229.00 | 231.50 | 228.50 | 229.00 | 217.35 | 5,705 |
| 2024-07-01 | 230.00 | 232.00 | 225.50 | 230.50 | 218.77 | 15,395 |
| 2024-06-28 | 228.50 | 229.50 | 226.00 | 228.00 | 216.40 | 8,886 |
| 2024-06-27 | 227.00 | 231.00 | 227.00 | 229.00 | 217.35 | 5,699 |
| 2024-06-26 | 230.00 | 230.50 | 226.50 | 227.50 | 215.92 | 6,100 |
| 2024-06-25 | 234.00 | 234.00 | 228.50 | 229.00 | 217.35 | 6,459 |
| 2024-06-24 | 234.50 | 236.50 | 233.00 | 235.00 | 223.04 | 7,970 |
| 2024-06-21 | 235.50 | 238.50 | 234.50 | 237.00 | 224.94 | 42,933 |
| 2024-06-20 | 238.50 | 240.50 | 235.50 | 238.00 | 225.89 | 7,310 |
| 2024-06-19 | 236.50 | 239.50 | 236.50 | 238.50 | 226.37 | 2,949 |
| 2024-06-18 | 237.00 | 239.00 | 235.50 | 238.50 | 226.37 | 3,669 |
| 2024-06-17 | 239.00 | 240.00 | 235.50 | 238.00 | 225.89 | 5,622 |
| 2024-06-14 | 239.00 | 240.50 | 235.00 | 237.00 | 224.94 | 8,810 |
| 2024-06-13 | 240.00 | 244.50 | 239.50 | 241.00 | 228.74 | 5,804 |
| 2024-06-12 | 242.00 | 246.00 | 238.50 | 244.00 | 231.59 | 4,597 |
| 2024-06-11 | 243.00 | 246.00 | 241.00 | 242.00 | 229.69 | 4,919 |
| 2024-06-10 | 246.50 | 249.00 | 244.50 | 244.50 | 232.06 | 3,409 |
| 2024-06-07 | 249.50 | 252.50 | 247.00 | 248.00 | 235.38 | 3,366 |
| 2024-06-06 | 241.00 | 254.00 | 241.00 | 252.50 | 239.65 | 8,640 |
| 2024-06-05 | 247.00 | 250.50 | 241.00 | 249.50 | 236.81 | 5,925 |
| 2024-06-04 | 251.00 | 252.00 | 247.50 | 247.50 | 234.91 | 8,952 |
| 2024-06-03 | 249.50 | 253.50 | 248.50 | 252.00 | 239.18 | 8,676 |
| 2024-05-31 | 252.00 | 253.00 | 248.50 | 249.00 | 236.33 | 8,170 |
| 2024-05-30 | 254.00 | 259.50 | 252.00 | 252.00 | 239.18 | 6,561 |
| 2024-05-29 | 255.00 | 256.00 | 253.50 | 256.00 | 242.97 | 7,381 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 6.0000 CHF |
| 2025-04-28 | 6.0000 CHF |
| 2024-04-29 | 5.0000 CHF |
| 2023-04-24 | 3.5000 CHF |
| 2022-04-25 | 4.3000 CHF |
| 2021-04-19 | 4.0000 CHF |
| 2020-04-16 | 4.5000 CHF |
| 2019-04-15 | 4.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.