Kardex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	135.00	135.00	131.60	133.20	121.68	4,866
2022-09-23	133.80	133.80	128.40	133.00	121.50	7,844
2022-09-22	137.80	138.00	133.00	133.40	121.86	5,629
2022-09-21	135.60	138.00	133.80	138.00	126.07	5,198
2022-09-20	138.00	140.40	133.80	135.60	123.87	6,057
2022-09-19	134.60	136.80	130.40	136.80	124.97	6,574
2022-09-16	138.00	138.00	131.00	133.80	122.23	22,984
2022-09-15	146.00	146.80	137.20	138.20	126.25	11,735
2022-09-14	149.80	149.80	144.20	145.00	132.46	11,551
2022-09-13	158.20	161.20	150.60	151.40	138.31	6,411
2022-09-12	157.60	159.00	156.00	158.00	144.34	4,264
2022-09-09	157.40	158.00	154.60	155.40	141.96	5,181
2022-09-08	159.20	159.20	154.40	157.40	143.79	3,110
2022-09-07	156.80	158.40	155.00	158.40	144.70	4,339
2022-09-06	163.20	163.80	157.80	159.20	145.43	3,698
2022-09-05	160.00	163.20	159.20	162.40	148.36	2,865
2022-09-02	162.60	168.00	162.60	167.60	153.11	3,723
2022-09-01	165.20	168.20	163.80	164.20	150.00	3,707
2022-08-31	170.40	173.20	167.40	172.00	157.13	12,710
2022-08-30	176.60	177.80	170.60	171.40	156.58	6,476
2022-08-29	174.80	175.80	170.00	174.40	159.32	5,472
2022-08-26	175.20	176.40	173.00	173.60	158.59	4,247
2022-08-25	177.80	177.80	173.60	174.60	159.50	5,677
2022-08-24	172.40	175.40	168.80	174.80	159.68	3,657
2022-08-23	173.60	175.20	172.00	173.20	158.22	12,432
2022-08-22	178.40	178.40	172.80	173.60	158.59	3,907
2022-08-19	185.20	185.20	180.00	180.00	164.43	4,857
2022-08-18	182.00	186.20	182.00	185.60	169.55	4,952
2022-08-17	192.20	192.20	183.60	184.80	168.82	7,588
2022-08-16	193.00	193.00	188.40	191.20	174.67	4,424
2022-08-15	192.40	192.80	189.40	189.40	173.02	4,292
2022-08-12	192.40	192.80	189.60	190.20	173.75	5,083
2022-08-11	190.00	194.40	190.00	192.80	176.13	6,353
2022-08-10	185.00	192.20	183.00	192.00	175.40	5,249
2022-08-09	190.00	190.80	184.20	185.20	169.18	8,125
2022-08-08	190.20	192.40	189.00	189.80	173.39	7,260
2022-08-05	193.00	193.40	187.00	187.60	171.38	9,936
2022-08-04	193.00	193.60	186.40	193.20	176.49	12,491
2022-08-03	183.40	191.20	183.40	190.60	174.12	7,440
2022-08-02	190.20	190.20	182.00	183.80	167.91	11,563
2022-07-29	184.00	192.80	184.00	190.00	173.57	13,210
2022-07-28	179.20	187.60	177.40	184.00	168.09	13,348
2022-07-27	175.40	179.80	173.60	178.00	162.61	6,918
2022-07-26	174.60	175.60	171.80	174.00	158.95	10,142
2022-07-25	173.40	176.40	172.60	173.40	158.40	6,076
2022-07-22	174.40	176.20	171.60	173.20	158.22	3,430
2022-07-21	171.80	176.20	168.80	173.40	158.40	7,351
2022-07-20	167.20	170.80	167.20	169.80	155.12	7,088
2022-07-19	165.20	169.00	160.60	169.00	154.39	6,663
2022-07-18	165.40	165.40	163.00	164.20	150.00	4,625
2022-07-15	158.80	162.60	158.00	162.60	148.54	4,852
2022-07-14	161.40	161.40	154.80	156.60	143.06	8,885
2022-07-13	161.00	165.40	156.20	160.40	146.53	8,554
2022-07-12	163.00	163.20	154.20	158.20	144.52	12,929
2022-07-11	166.00	167.60	162.60	162.60	148.54	10,580
2022-07-08	167.40	168.20	163.00	168.00	153.47	7,941
2022-07-07	161.00	166.20	161.00	166.20	151.83	5,618
2022-07-06	157.40	164.40	155.80	162.80	148.72	12,308
2022-07-05	164.40	164.40	152.40	155.00	141.60	5,702
2022-07-04	160.20	161.00	156.80	157.00	143.42	5,600

← NewerPage 18 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.