Kardex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 255.00 | 259.00 | 255.00 | 257.00 | 243.92 | 3,532 |
| 2024-05-27 | 258.00 | 259.00 | 254.00 | 257.00 | 243.92 | 2,884 |
| 2024-05-24 | 258.00 | 259.00 | 255.00 | 257.50 | 244.40 | 6,045 |
| 2024-05-23 | 251.50 | 262.00 | 251.50 | 259.50 | 246.30 | 6,305 |
| 2024-05-22 | 254.50 | 256.00 | 250.00 | 253.00 | 240.13 | 6,906 |
| 2024-05-21 | 250.00 | 257.00 | 250.00 | 254.50 | 241.55 | 7,617 |
| 2024-05-17 | 250.50 | 254.50 | 250.50 | 251.00 | 238.23 | 4,452 |
| 2024-05-16 | 248.50 | 253.00 | 247.00 | 250.00 | 237.28 | 4,662 |
| 2024-05-15 | 244.00 | 252.00 | 244.00 | 248.50 | 235.86 | 6,479 |
| 2024-05-14 | 240.00 | 248.00 | 240.00 | 245.00 | 232.53 | 4,726 |
| 2024-05-13 | 248.00 | 248.00 | 243.50 | 244.00 | 231.59 | 4,661 |
| 2024-05-10 | 242.50 | 248.50 | 242.00 | 248.50 | 235.86 | 3,766 |
| 2024-05-08 | 240.00 | 245.50 | 239.00 | 243.50 | 231.11 | 6,104 |
| 2024-05-07 | 238.50 | 242.00 | 236.00 | 241.50 | 229.21 | 3,364 |
| 2024-05-06 | 237.50 | 239.00 | 236.00 | 239.00 | 226.84 | 4,007 |
| 2024-05-03 | 239.00 | 240.00 | 235.00 | 238.00 | 225.89 | 2,693 |
| 2024-05-02 | 240.00 | 241.50 | 233.00 | 235.50 | 223.52 | 5,317 |
| 2024-04-30 | 245.50 | 247.50 | 243.50 | 244.00 | 231.59 | 7,935 |
| 2024-04-29 | 239.50 | 251.00 | 237.00 | 243.50 | 231.11 | 6,068 |
| 2024-04-26 | 238.50 | 241.00 | 235.00 | 241.00 | 223.99 | 9,078 |
| 2024-04-25 | 244.00 | 244.50 | 236.50 | 236.50 | 219.81 | 9,915 |
| 2024-04-24 | 248.00 | 248.00 | 242.00 | 244.00 | 226.78 | 7,947 |
| 2024-04-23 | 236.00 | 244.50 | 234.00 | 244.50 | 227.25 | 6,535 |
| 2024-04-22 | 241.00 | 243.50 | 236.50 | 236.50 | 219.81 | 4,362 |
| 2024-04-19 | 240.00 | 241.50 | 237.50 | 241.00 | 223.99 | 7,768 |
| 2024-04-18 | 237.50 | 243.50 | 237.00 | 241.50 | 224.46 | 5,528 |
| 2024-04-17 | 240.50 | 241.50 | 239.00 | 240.00 | 223.06 | 3,637 |
| 2024-04-16 | 242.00 | 243.00 | 238.00 | 240.50 | 223.53 | 6,760 |
| 2024-04-15 | 242.00 | 248.00 | 242.00 | 244.50 | 227.25 | 7,860 |
| 2024-04-12 | 246.00 | 249.00 | 242.00 | 242.00 | 224.92 | 4,790 |
| 2024-04-11 | 241.00 | 248.50 | 241.00 | 246.00 | 228.64 | 12,251 |
| 2024-04-10 | 246.00 | 248.00 | 243.00 | 247.00 | 229.57 | 9,914 |
| 2024-04-09 | 248.50 | 249.00 | 243.00 | 243.50 | 226.32 | 5,689 |
| 2024-04-08 | 245.50 | 251.00 | 244.50 | 250.00 | 232.36 | 5,550 |
| 2024-04-05 | 244.00 | 248.00 | 242.50 | 247.50 | 230.03 | 6,043 |
| 2024-04-04 | 250.50 | 252.50 | 242.50 | 245.50 | 228.17 | 7,429 |
| 2024-04-03 | 248.00 | 252.00 | 246.00 | 252.00 | 234.22 | 7,117 |
| 2024-04-02 | 254.50 | 256.00 | 248.00 | 249.00 | 231.43 | 8,505 |
| 2024-03-28 | 253.00 | 254.00 | 247.00 | 253.00 | 235.15 | 11,595 |
| 2024-03-27 | 245.50 | 252.50 | 244.50 | 250.00 | 232.36 | 11,009 |
| 2024-03-26 | 250.00 | 250.50 | 244.00 | 244.50 | 227.25 | 9,734 |
| 2024-03-25 | 245.50 | 247.00 | 244.50 | 247.00 | 229.57 | 7,210 |
| 2024-03-22 | 246.50 | 249.50 | 245.00 | 246.00 | 228.64 | 6,026 |
| 2024-03-21 | 241.50 | 246.50 | 235.50 | 246.50 | 229.10 | 11,641 |
| 2024-03-20 | 244.00 | 247.50 | 237.00 | 239.50 | 222.60 | 26,811 |
| 2024-03-19 | 251.00 | 251.00 | 245.50 | 251.00 | 233.29 | 8,446 |
| 2024-03-18 | 258.00 | 258.00 | 250.50 | 251.00 | 233.29 | 8,026 |
| 2024-03-15 | 255.50 | 256.00 | 253.00 | 255.50 | 237.47 | 23,226 |
| 2024-03-14 | 256.50 | 262.00 | 255.00 | 255.00 | 237.00 | 16,444 |
| 2024-03-13 | 253.50 | 260.00 | 253.00 | 260.00 | 241.65 | 14,493 |
| 2024-03-12 | 248.50 | 252.50 | 246.50 | 252.50 | 234.68 | 12,945 |
| 2024-03-11 | 242.50 | 247.00 | 239.50 | 246.50 | 229.10 | 12,519 |
| 2024-03-08 | 242.00 | 247.00 | 239.50 | 246.50 | 229.10 | 10,027 |
| 2024-03-07 | 240.00 | 241.50 | 235.50 | 241.50 | 224.46 | 10,015 |
| 2024-03-06 | 235.00 | 237.50 | 234.00 | 236.50 | 219.81 | 8,093 |
| 2024-03-05 | 235.00 | 238.50 | 234.50 | 235.50 | 218.88 | 9,756 |
| 2024-03-04 | 236.00 | 236.00 | 232.50 | 235.00 | 218.42 | 6,828 |
| 2024-03-01 | 231.50 | 235.00 | 223.00 | 235.00 | 218.42 | 19,013 |
| 2024-02-29 | 234.50 | 235.50 | 232.50 | 235.00 | 218.42 | 7,939 |
| 2024-02-28 | 237.00 | 237.00 | 232.00 | 234.00 | 217.49 | 7,521 |
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.