Kardex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	198.80	207.50	198.20	204.50	190.07	11,447
2023-11-28	195.40	196.20	193.00	195.40	181.61	3,453
2023-11-27	192.80	198.60	192.80	196.20	182.35	4,047
2023-11-24	190.80	194.80	190.00	194.60	180.87	6,533
2023-11-23	195.60	195.60	190.60	190.60	177.15	5,403
2023-11-22	193.00	196.20	192.80	194.40	180.68	4,166
2023-11-21	196.60	198.80	192.20	192.60	179.01	5,188
2023-11-20	197.20	197.20	194.00	195.20	181.42	6,317
2023-11-17	187.00	196.40	187.00	194.00	180.31	9,186
2023-11-16	187.80	191.80	186.40	190.80	177.34	11,046
2023-11-15	186.00	190.60	186.00	188.40	175.10	5,959
2023-11-14	183.40	186.00	179.20	186.00	172.87	7,738
2023-11-13	184.00	184.40	178.20	180.00	167.30	3,140
2023-11-10	185.00	185.00	178.00	181.60	168.78	5,954
2023-11-09	177.40	185.40	177.40	183.20	170.27	8,541
2023-11-08	178.00	179.20	175.40	178.60	166.00	5,975
2023-11-07	177.40	179.40	176.80	177.80	165.25	5,614
2023-11-06	182.40	182.40	176.60	178.80	166.18	3,947
2023-11-03	179.00	182.80	177.40	179.60	166.93	4,088
2023-11-02	177.80	180.00	176.00	177.20	164.69	4,706
2023-11-01	177.80	177.80	172.00	174.40	162.09	3,286
2023-10-31	171.00	176.80	171.00	175.40	163.02	8,560
2023-10-30	170.20	174.20	165.80	172.00	159.86	16,372
2023-10-27	169.00	170.60	165.20	170.40	158.37	9,616
2023-10-26	166.60	169.00	163.00	168.40	156.52	7,779
2023-10-25	170.40	173.80	167.60	169.80	157.82	4,842
2023-10-24	174.00	175.00	170.60	173.00	160.79	5,323
2023-10-23	174.20	177.20	170.00	174.00	161.72	5,970
2023-10-20	174.00	176.60	171.40	173.00	160.79	5,796
2023-10-19	175.00	178.80	173.80	175.20	162.84	13,337
2023-10-18	180.00	182.00	175.00	177.00	164.51	10,841
2023-10-17	185.80	185.80	179.60	181.00	168.23	12,877
2023-10-16	185.00	187.00	183.20	186.20	173.06	5,657
2023-10-13	191.00	191.00	185.40	186.20	173.06	5,800
2023-10-12	198.00	198.00	191.40	192.60	179.01	3,320
2023-10-11	197.00	197.00	192.40	194.80	181.05	6,179
2023-10-10	185.40	192.20	185.40	192.20	178.64	4,537
2023-10-09	190.40	191.20	184.40	185.20	172.13	9,147
2023-10-06	188.00	189.80	186.20	189.60	176.22	17,341
2023-10-05	193.00	193.00	188.40	188.80	175.48	4,206
2023-10-04	195.60	195.60	189.60	191.20	177.71	11,261
2023-10-03	199.20	199.20	192.00	193.40	179.75	4,847
2023-10-02	204.00	207.00	198.40	198.60	184.58	8,671
2023-09-29	200.50	206.00	198.00	200.50	186.35	10,748
2023-09-28	193.60	198.40	193.60	198.20	184.21	4,538
2023-09-27	192.20	195.60	192.20	194.20	180.50	4,696
2023-09-26	191.00	193.00	188.40	190.40	176.96	4,503
2023-09-25	192.80	195.00	191.20	193.20	179.57	4,548
2023-09-22	199.00	199.00	194.00	195.20	181.42	3,651
2023-09-21	196.60	200.50	196.60	197.60	183.66	3,198
2023-09-20	196.60	200.50	195.20	200.50	186.35	5,847
2023-09-19	192.60	195.20	192.40	193.80	180.12	4,582
2023-09-18	199.00	199.00	193.20	194.00	180.31	5,216
2023-09-15	199.00	199.00	196.00	197.60	183.66	11,152
2023-09-14	194.00	198.20	194.00	197.00	183.10	3,271
2023-09-13	198.60	199.00	195.20	196.40	182.54	9,747
2023-09-12	205.50	205.50	200.00	201.00	186.82	7,404
2023-09-11	201.00	204.50	201.00	204.50	190.07	3,474
2023-09-08	210.00	210.00	201.00	203.50	189.14	5,287
2023-09-07	208.50	210.50	206.00	207.00	192.39	7,521

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.