Kardex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 239.50 | 243.00 | 234.50 | 236.00 | 236.00 | 9,065 |
| 2026-07-23 | 240.00 | 242.50 | 238.00 | 240.00 | 240.00 | 8,025 |
| 2026-07-22 | 240.00 | 243.50 | 236.00 | 241.50 | 241.50 | 9,490 |
| 2026-07-21 | 239.00 | 239.00 | 234.00 | 238.50 | 238.50 | 8,630 |
| 2026-07-20 | 239.00 | 241.00 | 237.50 | 238.00 | 238.00 | 11,351 |
| 2026-07-17 | 234.00 | 241.50 | 232.00 | 240.00 | 240.00 | 16,972 |
| 2026-07-16 | 241.00 | 242.50 | 238.00 | 238.00 | 238.00 | 22,244 |
| 2026-07-15 | 237.50 | 240.50 | 234.50 | 240.50 | 240.50 | 9,168 |
| 2026-07-14 | 235.00 | 236.50 | 232.00 | 236.50 | 236.50 | 11,479 |
| 2026-07-13 | 236.50 | 238.00 | 234.00 | 237.00 | 237.00 | 10,556 |
| 2026-07-10 | 237.50 | 239.00 | 234.00 | 236.50 | 236.50 | 8,108 |
| 2026-07-09 | 237.50 | 241.50 | 236.00 | 237.50 | 237.50 | 10,438 |
| 2026-07-08 | 241.50 | 241.50 | 235.00 | 235.00 | 235.00 | 16,880 |
| 2026-07-07 | 245.50 | 245.50 | 241.00 | 243.00 | 243.00 | 9,935 |
| 2026-07-06 | 251.00 | 252.00 | 244.50 | 248.00 | 248.00 | 15,779 |
| 2026-07-03 | 247.00 | 252.00 | 244.00 | 249.50 | 249.50 | 22,453 |
| 2026-07-02 | 229.00 | 235.50 | 228.00 | 233.00 | 233.00 | 11,496 |
| 2026-07-01 | 229.00 | 233.00 | 226.00 | 232.00 | 232.00 | 17,927 |
| 2026-06-30 | 228.00 | 230.00 | 225.50 | 226.50 | 226.50 | 15,131 |
| 2026-06-29 | 227.00 | 227.50 | 224.50 | 226.50 | 226.50 | 9,250 |
| 2026-06-26 | 231.00 | 232.50 | 226.00 | 226.50 | 226.50 | 15,467 |
| 2026-06-25 | 232.50 | 233.00 | 230.00 | 231.00 | 231.00 | 17,864 |
| 2026-06-24 | 231.00 | 232.50 | 225.50 | 229.50 | 229.50 | 16,255 |
| 2026-06-23 | 230.00 | 231.00 | 226.50 | 230.00 | 230.00 | 13,918 |
| 2026-06-22 | 232.50 | 238.00 | 230.50 | 233.00 | 233.00 | 12,453 |
| 2026-06-19 | 236.00 | 238.00 | 232.50 | 232.50 | 232.50 | 32,871 |
| 2026-06-18 | 233.50 | 237.00 | 227.00 | 237.00 | 237.00 | 32,135 |
| 2026-06-17 | 234.00 | 238.50 | 232.50 | 232.50 | 232.50 | 20,373 |
| 2026-06-16 | 228.50 | 232.50 | 226.50 | 232.50 | 232.50 | 30,842 |
| 2026-06-15 | 229.00 | 229.00 | 220.00 | 226.50 | 226.50 | 29,810 |
| 2026-06-12 | 220.00 | 223.00 | 210.50 | 215.50 | 215.50 | 46,286 |
| 2026-06-11 | 225.00 | 226.50 | 217.50 | 217.50 | 217.50 | 22,498 |
| 2026-06-10 | 227.00 | 229.00 | 222.50 | 225.50 | 225.50 | 29,900 |
| 2026-06-09 | 232.50 | 235.00 | 227.00 | 227.50 | 227.50 | 47,518 |
| 2026-06-08 | 231.00 | 238.00 | 202.00 | 231.00 | 231.00 | 76,816 |
| 2026-06-05 | 263.00 | 267.00 | 262.50 | 262.50 | 262.50 | 6,394 |
| 2026-06-04 | 265.50 | 269.00 | 263.00 | 263.50 | 263.50 | 9,604 |
| 2026-06-03 | 272.00 | 272.00 | 266.00 | 266.00 | 266.00 | 12,191 |
| 2026-06-02 | 267.50 | 272.50 | 264.00 | 270.50 | 270.50 | 15,047 |
| 2026-06-01 | 271.50 | 278.50 | 264.50 | 266.00 | 266.00 | 17,248 |
| 2026-05-29 | 272.50 | 275.00 | 269.50 | 270.00 | 270.00 | 22,013 |
| 2026-05-28 | 279.00 | 279.00 | 269.00 | 271.50 | 271.50 | 6,832 |
| 2026-05-27 | 274.00 | 276.00 | 271.00 | 272.00 | 272.00 | 9,688 |
| 2026-05-26 | 271.00 | 273.50 | 267.00 | 271.00 | 271.00 | 8,445 |
| 2026-05-22 | 264.00 | 266.50 | 262.00 | 266.50 | 266.50 | 8,293 |
| 2026-05-21 | 263.00 | 265.00 | 260.00 | 260.50 | 260.50 | 9,753 |
| 2026-05-20 | 258.00 | 267.00 | 257.50 | 263.00 | 263.00 | 14,956 |
| 2026-05-19 | 267.50 | 272.00 | 256.50 | 259.00 | 259.00 | 11,535 |
| 2026-05-18 | 268.00 | 269.00 | 261.00 | 265.50 | 265.50 | 10,721 |
| 2026-05-15 | 275.00 | 276.00 | 270.50 | 271.00 | 271.00 | 16,091 |
| 2026-05-13 | 275.50 | 278.00 | 274.00 | 275.50 | 275.50 | 8,758 |
| 2026-05-12 | 278.00 | 278.00 | 272.00 | 273.00 | 273.00 | 9,167 |
| 2026-05-11 | 278.50 | 280.50 | 273.50 | 276.00 | 276.00 | 10,369 |
| 2026-05-08 | 285.00 | 285.00 | 276.00 | 279.00 | 279.00 | 6,588 |
| 2026-05-07 | 280.50 | 285.00 | 279.00 | 280.00 | 280.00 | 15,111 |
| 2026-05-06 | 273.50 | 282.50 | 273.50 | 280.50 | 280.50 | 11,096 |
| 2026-05-05 | 269.00 | 273.00 | 269.00 | 272.00 | 272.00 | 8,621 |
| 2026-05-04 | 278.00 | 278.50 | 269.50 | 269.50 | 269.50 | 10,271 |
| 2026-04-30 | 277.50 | 283.50 | 277.00 | 279.00 | 272.79 | 10,430 |
| 2026-04-29 | 275.50 | 280.50 | 275.50 | 277.00 | 270.83 | 12,714 |
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.