Kardex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	199.80	204.00	199.80	201.00	186.82	3,234
2023-06-13	197.60	205.00	197.60	201.50	187.28	4,078
2023-06-12	197.00	198.80	197.00	198.80	184.77	6,717
2023-06-09	193.40	198.80	193.40	197.20	183.28	4,743
2023-06-08	196.60	196.60	193.60	196.20	182.35	8,197
2023-06-07	205.50	205.50	195.60	196.60	182.73	11,060
2023-06-06	201.00	205.50	200.00	203.50	189.14	5,350
2023-06-05	205.00	205.00	199.80	201.50	187.28	5,241
2023-06-02	201.00	205.50	198.20	204.50	190.07	12,679
2023-06-01	197.80	199.60	196.00	198.60	184.58	5,653
2023-05-31	195.00	198.20	192.00	197.40	183.47	27,145
2023-05-30	188.40	198.40	188.00	195.00	181.24	9,734
2023-05-26	189.00	191.80	187.40	191.80	178.26	8,167
2023-05-25	188.60	189.60	186.60	188.40	175.10	10,313
2023-05-24	193.60	193.60	186.60	187.60	174.36	12,543
2023-05-23	198.20	198.60	194.80	196.40	182.54	5,098
2023-05-22	200.00	200.00	196.60	198.40	184.40	5,464
2023-05-19	194.00	199.80	194.00	199.00	184.96	7,404
2023-05-17	193.20	196.40	192.00	193.60	179.94	6,556
2023-05-16	204.00	204.00	194.20	195.20	181.42	8,981
2023-05-15	200.00	204.50	200.00	203.00	188.67	3,533
2023-05-12	201.50	203.00	200.00	202.00	187.74	3,139
2023-05-11	199.00	203.50	199.00	202.00	187.74	8,590
2023-05-10	201.00	202.50	199.80	201.00	186.82	5,812
2023-05-09	202.50	202.50	199.00	202.50	188.21	6,797
2023-05-08	206.50	206.50	202.00	202.00	187.74	4,651
2023-05-05	206.00	206.50	202.00	206.00	191.46	4,164
2023-05-04	200.00	204.50	200.00	202.00	187.74	5,548
2023-05-03	200.00	206.00	200.00	202.00	187.74	7,493
2023-05-02	206.00	207.50	201.50	201.50	187.28	8,539
2023-04-28	195.00	205.00	195.00	202.50	188.21	18,730
2023-04-27	194.80	198.00	193.60	194.60	180.87	17,758
2023-04-26	198.00	198.00	191.80	196.00	182.17	7,445
2023-04-25	200.00	204.50	196.80	199.00	184.96	16,443
2023-04-24	201.00	204.00	199.80	202.00	187.74	9,420
2023-04-21	203.00	204.50	197.60	204.50	186.82	10,458
2023-04-20	205.00	205.00	200.00	202.00	184.53	7,271
2023-04-19	202.00	206.50	202.00	204.00	186.36	11,821
2023-04-18	207.00	207.00	202.00	205.00	187.27	7,477
2023-04-17	205.00	209.00	203.00	207.00	189.10	15,136
2023-04-14	207.50	207.50	203.50	204.00	186.36	9,314
2023-04-13	197.20	207.00	197.00	206.00	188.19	21,439
2023-04-12	191.20	196.60	191.20	196.00	179.05	10,484
2023-04-11	189.20	193.60	187.60	193.60	176.86	12,942
2023-04-06	190.60	192.00	185.60	186.40	170.28	8,086
2023-04-05	197.60	197.60	189.20	190.20	173.75	38,968
2023-04-04	200.00	200.50	196.00	198.00	180.88	16,473
2023-04-03	198.40	199.80	196.20	199.40	182.16	14,036
2023-03-31	193.60	198.20	193.20	198.00	180.88	8,054
2023-03-30	190.20	194.60	190.20	193.80	177.04	11,146
2023-03-29	187.40	189.60	187.40	189.20	172.84	10,641
2023-03-28	182.00	186.00	182.00	185.60	169.55	20,256
2023-03-27	179.00	183.60	178.40	181.80	166.08	8,815
2023-03-24	174.80	176.80	172.40	176.60	161.33	33,500
2023-03-23	169.80	175.80	169.80	175.80	160.60	8,049
2023-03-22	170.80	172.60	168.00	171.40	156.58	8,903
2023-03-21	170.00	171.40	169.20	170.60	155.85	11,063
2023-03-20	168.80	170.00	165.80	168.80	154.20	11,674
2023-03-17	173.80	175.20	168.00	170.40	155.66	30,145
2023-03-16	177.00	177.00	171.00	173.40	158.40	18,212

← NewerPage 15 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.