Kardex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	155.00	162.40	155.00	159.60	145.80	9,332
2022-06-30	159.00	159.00	153.20	158.60	144.88	8,992
2022-06-29	161.80	161.80	155.20	158.20	144.52	7,111
2022-06-28	158.20	160.00	156.60	158.80	145.07	10,648
2022-06-27	157.00	160.60	156.20	158.80	145.07	4,330
2022-06-24	155.00	159.40	154.40	156.80	143.24	8,148
2022-06-23	146.00	153.00	146.00	152.60	139.40	12,201
2022-06-22	155.00	155.20	149.00	154.60	141.23	16,560
2022-06-21	153.80	160.60	153.80	157.60	143.97	11,179
2022-06-20	159.60	159.60	146.20	155.00	141.60	7,242
2022-06-17	150.00	159.00	150.00	157.80	144.15	45,944
2022-06-16	158.00	158.00	145.80	152.20	139.04	11,310
2022-06-15	151.80	155.60	151.60	155.20	141.78	12,210
2022-06-14	160.80	160.80	152.00	152.00	138.86	11,435
2022-06-13	162.00	162.00	155.80	157.20	143.61	13,150
2022-06-10	168.00	169.20	164.00	164.40	150.18	8,057
2022-06-09	175.60	175.60	168.80	170.80	156.03	6,378
2022-06-08	175.40	175.40	170.80	172.60	157.67	8,675
2022-06-07	173.00	173.80	169.20	173.20	158.22	6,448
2022-06-03	177.00	177.00	171.20	172.20	157.31	10,812
2022-06-02	175.40	176.20	173.00	176.20	160.96	9,241
2022-06-01	173.60	176.60	172.40	173.60	158.59	6,714
2022-05-31	173.80	177.60	173.40	174.80	159.68	19,289
2022-05-30	173.00	177.20	171.20	176.00	160.78	9,326
2022-05-27	164.00	170.00	164.00	168.60	154.02	9,986
2022-05-25	167.60	168.40	161.60	165.00	150.73	9,537
2022-05-24	169.40	169.40	165.20	165.20	150.91	8,896
2022-05-23	169.00	172.00	167.80	169.40	154.75	6,818
2022-05-20	167.80	172.40	166.40	168.00	153.47	5,565
2022-05-19	168.20	168.20	163.00	167.80	153.29	10,489
2022-05-18	174.60	175.40	168.20	168.60	154.02	5,879
2022-05-17	170.40	175.60	167.80	172.40	157.49	9,653
2022-05-16	173.00	173.00	168.60	169.00	154.39	16,179
2022-05-13	180.00	180.00	171.20	172.40	157.49	8,952
2022-05-12	165.00	167.60	156.60	167.40	152.92	18,133
2022-05-11	161.80	164.20	159.40	164.20	150.00	15,528
2022-05-10	162.40	164.60	159.20	159.60	145.80	10,574
2022-05-09	166.60	167.60	160.80	161.80	147.81	9,379
2022-05-06	170.20	171.40	165.60	168.80	154.20	13,134
2022-05-05	180.00	180.00	171.00	172.60	157.67	8,872
2022-05-04	178.20	178.20	172.80	174.40	159.32	6,670
2022-05-03	192.80	192.80	177.00	177.00	161.69	6,655
2022-05-02	187.20	187.20	178.40	182.20	166.44	10,085
2022-04-29	186.00	191.00	185.00	187.20	171.01	7,192
2022-04-28	185.00	190.40	183.80	185.60	169.55	8,211
2022-04-27	185.00	187.00	182.00	184.80	168.82	10,186
2022-04-26	194.60	195.00	185.20	185.20	169.18	8,147
2022-04-25	192.00	194.40	191.00	193.60	176.86	9,367
2022-04-22	198.80	203.00	197.80	200.50	179.23	7,298
2022-04-21	201.00	207.00	201.00	206.00	184.15	9,307
2022-04-20	194.00	200.00	193.20	200.00	178.79	19,729
2022-04-19	197.80	197.80	192.80	197.00	176.10	15,167
2022-04-14	195.80	197.00	194.00	194.80	174.14	18,238
2022-04-13	196.20	196.60	190.40	194.60	173.96	7,834
2022-04-12	194.00	196.60	189.40	195.40	174.67	16,740
2022-04-11	200.00	201.50	192.80	192.80	172.35	9,901
2022-04-08	205.00	205.00	198.20	200.00	178.79	7,325
2022-04-07	202.50	204.00	199.20	200.50	179.23	10,444
2022-04-06	208.00	208.00	198.20	199.80	178.61	14,504
2022-04-05	218.00	218.00	207.00	208.00	185.94	12,207

← NewerPage 19 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.