Kardex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	208.50	210.50	206.00	207.00	192.39	7,521
2023-09-06	204.00	207.50	203.50	207.50	192.86	6,240
2023-09-05	203.00	208.00	202.50	206.00	191.46	5,445
2023-09-04	201.00	205.00	201.00	204.50	190.07	10,449
2023-09-01	200.50	203.00	198.40	200.00	185.89	5,253
2023-08-31	202.00	203.50	201.50	203.50	189.14	12,131
2023-08-30	203.00	205.50	201.00	203.00	188.67	9,986
2023-08-29	204.00	204.50	199.00	202.50	188.21	7,816
2023-08-28	202.50	202.50	201.00	201.50	187.28	4,152
2023-08-25	198.80	203.50	198.00	201.00	186.82	7,837
2023-08-24	205.00	205.00	200.50	200.50	186.35	6,723
2023-08-23	199.00	202.00	199.00	201.00	186.82	10,206
2023-08-22	194.20	197.60	194.20	196.40	182.54	10,259
2023-08-21	196.00	197.00	192.00	193.20	179.57	6,879
2023-08-18	197.40	197.40	193.20	195.40	181.61	6,107
2023-08-17	200.00	200.50	197.20	198.00	184.03	6,230
2023-08-16	199.40	202.50	199.40	202.00	187.74	6,353
2023-08-15	201.50	202.50	199.60	200.00	185.89	10,577
2023-08-14	202.50	203.00	200.50	203.00	188.67	8,485
2023-08-11	204.50	205.00	199.80	201.50	187.28	12,812
2023-08-10	209.00	209.00	204.00	205.00	190.53	15,905
2023-08-09	212.50	212.50	206.00	206.50	191.93	8,561
2023-08-08	217.00	217.00	210.00	211.00	196.11	8,307
2023-08-07	212.00	214.00	212.00	214.00	198.90	6,985
2023-08-04	213.50	213.50	210.00	213.00	197.97	5,138
2023-08-03	220.00	220.00	213.00	213.00	197.97	9,294
2023-08-02	221.00	221.00	215.50	221.00	205.40	11,764
2023-07-31	215.00	217.50	213.00	217.50	202.15	19,886
2023-07-28	214.50	214.50	209.00	209.50	194.72	8,852
2023-07-27	222.50	222.50	210.00	212.00	197.04	14,246
2023-07-26	214.50	215.00	210.00	212.00	197.04	5,492
2023-07-25	216.00	218.00	214.00	216.00	200.76	8,685
2023-07-24	205.50	218.50	205.50	215.50	200.29	20,781
2023-07-21	209.50	209.50	201.50	204.00	189.60	12,489
2023-07-20	206.50	207.00	203.50	206.00	191.46	4,714
2023-07-19	202.00	210.50	202.00	207.00	192.39	11,655
2023-07-18	195.60	199.00	194.60	198.60	184.58	4,302
2023-07-17	201.50	201.50	193.80	194.80	181.05	5,123
2023-07-14	198.40	201.00	198.40	201.00	186.82	5,412
2023-07-13	199.40	202.00	198.80	199.60	185.51	12,124
2023-07-12	199.00	200.00	196.00	198.80	184.77	8,468
2023-07-11	196.60	199.20	195.20	198.40	184.40	7,802
2023-07-10	198.20	198.20	195.00	195.60	181.80	9,228
2023-07-07	192.80	197.40	190.20	196.40	182.54	5,413
2023-07-06	194.40	195.40	191.00	192.00	178.45	9,677
2023-07-05	196.20	197.60	194.60	196.00	182.17	4,254
2023-07-04	198.20	198.80	196.80	198.00	184.03	3,512
2023-07-03	199.60	202.00	198.00	198.20	184.21	4,579
2023-06-30	195.00	202.00	195.00	200.50	186.35	8,640
2023-06-29	194.40	198.20	193.60	196.80	182.91	7,169
2023-06-28	188.00	194.00	188.00	193.80	180.12	5,934
2023-06-27	186.40	190.40	186.40	188.80	175.48	3,946
2023-06-26	190.20	191.20	186.00	188.20	174.92	4,729
2023-06-23	187.40	190.00	185.60	189.00	175.66	5,330
2023-06-22	188.20	191.00	186.40	188.80	175.48	6,186
2023-06-21	192.20	192.20	187.20	189.20	175.85	5,693
2023-06-20	194.00	194.00	188.60	190.00	176.59	5,142
2023-06-19	193.00	198.20	191.40	193.80	180.12	8,985
2023-06-16	205.00	205.00	192.80	195.20	181.42	53,303
2023-06-15	204.00	204.50	200.50	203.50	189.14	6,845

← NewerPage 14 of 22 · 1,261 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.