Kardex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 236.00 | 238.00 | 233.50 | 237.50 | 220.74 | 8,391 |
| 2024-02-26 | 236.00 | 237.00 | 234.50 | 237.00 | 220.27 | 12,597 |
| 2024-02-23 | 241.00 | 241.00 | 235.00 | 235.50 | 218.88 | 9,320 |
| 2024-02-22 | 239.00 | 241.50 | 235.50 | 239.50 | 222.60 | 8,291 |
| 2024-02-21 | 236.50 | 239.00 | 235.00 | 238.00 | 221.20 | 7,374 |
| 2024-02-20 | 238.00 | 239.00 | 235.50 | 236.00 | 219.35 | 9,305 |
| 2024-02-19 | 230.50 | 237.00 | 229.00 | 235.50 | 218.88 | 5,270 |
| 2024-02-16 | 233.00 | 234.50 | 230.50 | 234.00 | 217.49 | 5,657 |
| 2024-02-15 | 233.00 | 234.00 | 230.50 | 231.50 | 215.16 | 7,517 |
| 2024-02-14 | 227.00 | 233.00 | 227.00 | 232.50 | 216.09 | 9,292 |
| 2024-02-13 | 228.50 | 228.50 | 222.50 | 226.50 | 210.52 | 6,931 |
| 2024-02-12 | 226.00 | 229.50 | 226.00 | 229.00 | 212.84 | 5,031 |
| 2024-02-09 | 222.00 | 225.00 | 220.00 | 225.00 | 209.12 | 9,170 |
| 2024-02-08 | 224.00 | 224.00 | 221.00 | 222.00 | 206.33 | 6,197 |
| 2024-02-07 | 223.00 | 223.00 | 218.50 | 220.00 | 204.47 | 4,733 |
| 2024-02-06 | 215.50 | 223.00 | 215.50 | 221.00 | 205.40 | 4,111 |
| 2024-02-05 | 222.50 | 222.50 | 218.00 | 219.00 | 203.54 | 9,404 |
| 2024-02-02 | 225.00 | 226.00 | 219.50 | 220.50 | 204.94 | 8,781 |
| 2024-02-01 | 219.00 | 225.50 | 219.00 | 224.00 | 208.19 | 7,372 |
| 2024-01-31 | 220.50 | 221.50 | 219.50 | 220.50 | 204.94 | 7,275 |
| 2024-01-30 | 221.00 | 222.50 | 220.00 | 222.00 | 206.33 | 9,624 |
| 2024-01-29 | 223.00 | 223.00 | 219.00 | 220.00 | 204.47 | 9,991 |
| 2024-01-26 | 223.00 | 224.00 | 221.50 | 224.00 | 208.19 | 6,147 |
| 2024-01-25 | 221.00 | 223.50 | 220.50 | 223.00 | 207.26 | 11,060 |
| 2024-01-24 | 226.50 | 226.50 | 220.00 | 221.00 | 205.40 | 6,298 |
| 2024-01-23 | 224.00 | 226.50 | 221.00 | 223.00 | 207.26 | 5,979 |
| 2024-01-22 | 221.00 | 224.50 | 219.00 | 224.00 | 208.19 | 6,766 |
| 2024-01-19 | 222.00 | 222.00 | 216.00 | 217.50 | 202.15 | 7,381 |
| 2024-01-18 | 214.00 | 220.00 | 214.00 | 219.00 | 203.54 | 7,991 |
| 2024-01-17 | 212.00 | 214.00 | 211.00 | 214.00 | 198.90 | 10,622 |
| 2024-01-16 | 214.50 | 215.50 | 212.50 | 214.00 | 198.90 | 13,560 |
| 2024-01-15 | 218.00 | 218.00 | 214.00 | 215.00 | 199.83 | 6,447 |
| 2024-01-12 | 214.00 | 219.00 | 213.00 | 216.50 | 201.22 | 9,246 |
| 2024-01-11 | 211.50 | 216.00 | 210.50 | 211.00 | 196.11 | 10,208 |
| 2024-01-10 | 211.00 | 213.50 | 210.50 | 212.50 | 197.50 | 4,661 |
| 2024-01-09 | 214.50 | 214.50 | 210.50 | 212.50 | 197.50 | 7,647 |
| 2024-01-08 | 208.50 | 213.50 | 208.50 | 212.50 | 197.50 | 5,577 |
| 2024-01-05 | 208.50 | 212.50 | 208.50 | 211.00 | 196.11 | 4,540 |
| 2024-01-04 | 218.00 | 218.00 | 209.00 | 212.00 | 197.04 | 6,181 |
| 2024-01-03 | 216.00 | 218.00 | 208.00 | 209.50 | 194.72 | 8,203 |
| 2023-12-29 | 218.00 | 219.00 | 216.50 | 218.00 | 202.62 | 3,305 |
| 2023-12-28 | 217.50 | 220.00 | 216.00 | 217.00 | 201.69 | 3,295 |
| 2023-12-27 | 218.00 | 219.50 | 217.00 | 217.50 | 202.15 | 6,476 |
| 2023-12-22 | 212.50 | 217.50 | 212.50 | 217.00 | 201.69 | 4,532 |
| 2023-12-21 | 218.50 | 218.50 | 213.50 | 214.50 | 199.36 | 8,395 |
| 2023-12-20 | 217.50 | 221.50 | 215.50 | 216.50 | 201.22 | 16,407 |
| 2023-12-19 | 222.00 | 222.00 | 218.50 | 219.50 | 204.01 | 5,604 |
| 2023-12-18 | 220.00 | 220.50 | 215.50 | 218.00 | 202.62 | 7,937 |
| 2023-12-15 | 217.00 | 223.50 | 217.00 | 221.50 | 205.87 | 31,468 |
| 2023-12-14 | 214.50 | 219.00 | 213.50 | 217.00 | 201.69 | 20,259 |
| 2023-12-13 | 212.50 | 212.50 | 210.00 | 211.50 | 196.57 | 7,011 |
| 2023-12-12 | 211.00 | 212.00 | 210.00 | 210.50 | 195.64 | 5,589 |
| 2023-12-11 | 211.00 | 213.00 | 207.00 | 213.00 | 197.97 | 8,991 |
| 2023-12-08 | 213.00 | 213.00 | 209.00 | 212.50 | 197.50 | 13,802 |
| 2023-12-07 | 212.50 | 214.00 | 211.00 | 212.00 | 197.04 | 7,345 |
| 2023-12-06 | 208.00 | 213.50 | 208.00 | 212.50 | 197.50 | 16,184 |
| 2023-12-05 | 203.00 | 208.00 | 201.50 | 208.00 | 193.32 | 11,952 |
| 2023-12-04 | 208.00 | 208.50 | 202.00 | 202.00 | 187.74 | 6,284 |
| 2023-12-01 | 205.50 | 209.50 | 204.50 | 207.50 | 192.86 | 7,542 |
| 2023-11-30 | 202.50 | 210.50 | 202.50 | 209.50 | 194.72 | 10,673 |
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.