Kardex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	155.00	155.00	151.80	152.40	139.22	10,436
2022-12-16	153.00	153.60	150.00	153.60	140.32	26,132
2022-12-15	157.00	157.00	153.00	154.20	140.87	6,485
2022-12-14	156.80	158.40	155.60	158.00	144.34	3,737
2022-12-13	156.20	163.40	154.20	157.80	144.15	8,875
2022-12-12	153.20	156.00	150.80	156.00	142.51	9,574
2022-12-09	152.60	155.20	152.60	153.20	139.95	9,850
2022-12-08	151.60	153.80	150.80	152.60	139.40	4,474
2022-12-07	157.00	157.00	149.20	152.20	139.04	9,463
2022-12-06	160.00	163.00	155.80	156.60	143.06	11,838
2022-12-05	162.20	162.20	155.80	157.00	143.42	6,296
2022-12-02	159.60	161.00	155.00	160.00	146.16	17,269
2022-12-01	155.00	161.00	154.20	159.20	145.43	19,620
2022-11-30	153.00	155.20	152.20	153.80	140.50	11,635
2022-11-29	154.60	155.20	151.80	151.80	138.67	6,948
2022-11-28	160.60	160.60	155.00	155.20	141.78	6,478
2022-11-25	164.00	165.00	159.00	159.20	145.43	10,907
2022-11-24	164.80	165.20	162.00	165.20	150.91	11,399
2022-11-23	160.00	163.60	158.20	163.40	149.27	6,810
2022-11-22	156.00	159.80	154.20	159.80	145.98	9,250
2022-11-21	151.40	156.60	151.20	155.80	142.33	7,932
2022-11-18	155.00	161.60	143.40	152.40	139.22	38,802
2022-11-17	165.60	168.60	162.40	165.00	150.73	6,444
2022-11-16	170.60	170.80	162.80	164.40	150.18	10,228
2022-11-15	175.00	176.60	170.60	171.00	156.21	5,789
2022-11-14	179.80	179.80	175.00	176.40	161.15	6,182
2022-11-11	176.20	181.80	176.20	179.60	164.07	8,098
2022-11-10	165.00	176.80	163.80	176.20	160.96	6,485
2022-11-09	165.00	169.00	164.00	168.20	153.65	6,527
2022-11-08	155.00	164.80	155.00	164.80	150.55	5,382
2022-11-07	156.00	158.80	154.20	158.00	144.34	3,023
2022-11-04	151.00	157.40	151.00	155.20	141.78	4,547
2022-11-03	153.60	153.60	147.00	149.60	136.66	11,266
2022-11-02	161.40	161.40	155.60	155.60	142.14	5,326
2022-11-01	153.40	157.60	153.40	155.40	141.96	7,523
2022-10-31	155.80	158.20	151.00	153.00	139.77	8,794
2022-10-28	154.40	154.40	149.20	151.80	138.67	9,088
2022-10-27	155.00	157.00	151.40	155.40	141.96	15,486
2022-10-26	149.00	153.40	146.60	152.60	139.40	4,805
2022-10-25	143.60	147.60	139.20	146.40	133.74	3,363
2022-10-24	141.80	144.20	139.20	142.40	130.09	10,074
2022-10-21	139.60	141.40	137.80	139.40	127.34	4,121
2022-10-20	138.40	142.80	137.80	142.20	129.90	2,698
2022-10-19	144.80	144.80	139.00	139.40	127.34	4,077
2022-10-18	130.40	144.60	130.40	142.60	130.27	4,627
2022-10-17	134.20	137.60	133.00	136.40	124.60	4,751
2022-10-14	133.60	137.80	133.60	134.40	122.78	10,493
2022-10-13	128.20	132.00	125.80	132.00	120.58	7,276
2022-10-12	129.60	131.40	128.20	128.60	117.48	6,775
2022-10-11	133.00	133.00	127.80	130.60	119.31	4,816
2022-10-10	130.20	133.00	129.00	132.20	120.77	5,494
2022-10-07	135.00	135.60	130.40	132.40	120.95	6,510
2022-10-06	144.80	144.80	134.20	135.40	123.69	7,997
2022-10-05	134.80	136.20	132.40	134.20	122.59	6,780
2022-10-04	134.00	136.80	134.00	136.20	124.42	3,535
2022-10-03	129.80	131.80	125.80	130.60	119.31	5,900
2022-09-30	130.00	133.00	128.00	132.20	120.77	10,484
2022-09-29	131.00	131.20	126.00	126.40	115.47	6,021
2022-09-28	126.40	133.80	126.40	133.40	121.86	10,521
2022-09-27	134.60	135.20	131.40	132.60	121.13	4,342

← NewerPage 17 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.