Kardex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	184.60	184.60	174.00	174.00	158.95	9,140
2023-03-14	179.80	182.00	177.20	181.20	165.53	14,175
2023-03-13	183.00	183.00	172.60	177.00	161.69	11,791
2023-03-10	179.20	186.80	179.20	181.60	165.90	7,460
2023-03-09	190.40	191.00	186.40	189.80	173.39	8,037
2023-03-08	183.60	192.40	182.20	190.60	174.12	11,980
2023-03-07	184.00	185.40	180.20	182.60	166.81	10,526
2023-03-06	186.00	188.00	182.40	185.00	169.00	15,504
2023-03-03	189.20	194.00	186.00	186.40	170.28	12,329
2023-03-02	181.00	187.60	179.00	186.00	169.92	25,799
2023-03-01	175.40	177.60	174.20	176.60	161.33	8,438
2023-02-28	178.20	178.20	172.80	174.60	159.50	14,177
2023-02-27	175.00	180.00	174.60	178.40	162.97	7,674
2023-02-24	172.00	177.00	171.00	172.80	157.86	7,402
2023-02-23	173.00	173.00	169.80	171.60	156.76	16,127
2023-02-22	174.00	174.00	166.80	170.20	155.48	10,218
2023-02-21	176.60	176.60	169.80	171.60	156.76	6,765
2023-02-20	178.60	178.60	173.80	175.00	159.87	9,086
2023-02-17	178.40	178.60	175.60	176.00	160.78	6,290
2023-02-16	185.00	185.00	177.00	179.40	163.89	9,731
2023-02-15	184.80	184.80	178.40	180.60	164.98	10,241
2023-02-14	180.40	180.40	176.60	179.20	163.70	5,404
2023-02-13	176.80	177.00	175.20	177.00	161.69	2,080
2023-02-10	178.00	178.00	171.80	174.00	158.95	4,980
2023-02-09	179.80	180.20	176.00	177.40	162.06	6,470
2023-02-08	178.60	179.80	175.60	176.60	161.33	5,191
2023-02-07	182.00	182.20	175.80	175.80	160.60	4,971
2023-02-06	186.20	186.20	180.20	181.80	166.08	3,851
2023-02-03	186.60	188.40	183.20	187.60	171.38	6,249
2023-02-02	183.40	187.60	183.40	186.40	170.28	8,437
2023-02-01	180.80	184.40	180.20	183.20	167.36	8,159
2023-01-31	177.40	178.40	174.40	177.80	162.42	6,555
2023-01-30	174.20	178.60	174.20	178.00	162.61	3,133
2023-01-27	171.20	174.60	171.00	174.60	159.50	3,250
2023-01-26	171.00	174.00	171.00	172.60	157.67	4,757
2023-01-25	182.00	182.00	171.80	172.20	157.31	5,879
2023-01-24	179.00	180.80	175.80	176.00	160.78	4,869
2023-01-23	175.80	178.00	173.80	177.60	162.24	4,235
2023-01-20	167.00	175.00	167.00	175.00	159.87	3,483
2023-01-19	173.60	173.60	168.80	169.40	154.75	4,091
2023-01-18	177.00	177.60	174.20	174.60	159.50	3,247
2023-01-17	178.20	181.00	175.80	176.20	160.96	7,899
2023-01-16	174.20	178.00	171.20	177.80	162.42	4,193
2023-01-13	171.60	174.20	171.60	173.40	158.40	3,321
2023-01-12	170.00	172.80	167.40	171.00	156.21	8,858
2023-01-11	173.80	174.80	169.60	170.60	155.85	4,332
2023-01-10	175.20	176.00	172.40	173.60	158.59	8,620
2023-01-09	173.40	178.60	173.20	177.60	162.24	7,162
2023-01-06	168.20	171.80	167.00	170.80	156.03	7,958
2023-01-05	165.00	169.00	164.60	168.00	153.47	8,239
2023-01-04	162.60	165.60	160.00	165.40	151.10	7,493
2023-01-03	154.00	161.80	153.80	160.80	146.89	9,986
2022-12-30	155.00	155.60	151.40	152.00	138.86	4,648
2022-12-29	152.40	156.00	150.80	154.80	141.41	6,033
2022-12-28	153.20	155.40	152.00	153.40	140.13	4,208
2022-12-27	160.00	160.00	153.40	154.60	141.23	3,468
2022-12-23	152.60	154.60	149.60	154.20	140.87	3,944
2022-12-22	150.60	155.60	150.20	152.20	139.04	12,741
2022-12-21	151.80	153.60	150.20	152.80	139.59	5,737
2022-12-20	150.80	152.60	149.60	149.60	136.66	7,559

← NewerPage 16 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.