Kardex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 218.00 | 218.00 | 207.00 | 208.00 | 185.94 | 12,207 |
| 2022-04-04 | 213.00 | 216.00 | 210.00 | 215.50 | 192.64 | 5,940 |
| 2022-04-01 | 214.00 | 214.00 | 210.50 | 212.00 | 189.51 | 7,801 |
| 2022-03-31 | 215.00 | 217.00 | 211.00 | 212.50 | 189.96 | 13,059 |
| 2022-03-30 | 216.50 | 220.00 | 212.50 | 216.00 | 193.09 | 13,401 |
| 2022-03-29 | 212.50 | 218.00 | 212.00 | 218.00 | 194.88 | 9,624 |
| 2022-03-28 | 207.50 | 212.00 | 207.00 | 210.00 | 187.73 | 14,958 |
| 2022-03-25 | 220.00 | 220.00 | 206.00 | 206.00 | 184.15 | 15,402 |
| 2022-03-24 | 228.50 | 231.00 | 220.50 | 220.50 | 197.11 | 9,076 |
| 2022-03-23 | 235.00 | 235.00 | 227.50 | 230.00 | 205.60 | 10,383 |
| 2022-03-22 | 230.00 | 235.00 | 229.50 | 234.00 | 209.18 | 12,464 |
| 2022-03-21 | 227.50 | 231.50 | 224.50 | 230.50 | 206.05 | 14,604 |
| 2022-03-18 | 219.00 | 226.50 | 218.50 | 226.00 | 202.03 | 47,770 |
| 2022-03-17 | 221.50 | 224.50 | 218.50 | 221.50 | 198.01 | 8,967 |
| 2022-03-16 | 210.00 | 218.00 | 210.00 | 217.50 | 194.43 | 11,448 |
| 2022-03-15 | 207.50 | 210.50 | 199.00 | 204.00 | 182.36 | 14,171 |
| 2022-03-14 | 217.00 | 218.00 | 207.00 | 208.50 | 186.38 | 16,803 |
| 2022-03-11 | 212.00 | 223.00 | 212.00 | 219.50 | 196.22 | 9,383 |
| 2022-03-10 | 223.50 | 223.50 | 211.50 | 212.50 | 189.96 | 12,281 |
| 2022-03-09 | 216.00 | 216.50 | 202.50 | 212.00 | 189.51 | 18,440 |
| 2022-03-08 | 204.00 | 233.00 | 204.00 | 209.50 | 187.28 | 14,701 |
| 2022-03-07 | 199.20 | 207.00 | 190.00 | 205.50 | 183.70 | 28,827 |
| 2022-03-04 | 220.00 | 220.00 | 202.50 | 202.50 | 181.02 | 18,919 |
| 2022-03-03 | 234.50 | 234.50 | 221.00 | 221.00 | 197.56 | 11,777 |
| 2022-03-02 | 232.00 | 235.00 | 225.00 | 234.00 | 209.18 | 8,520 |
| 2022-03-01 | 243.00 | 243.00 | 230.50 | 230.50 | 206.05 | 11,146 |
| 2022-02-28 | 245.00 | 245.50 | 232.00 | 240.00 | 214.54 | 16,853 |
| 2022-02-25 | 232.00 | 245.00 | 230.00 | 245.00 | 219.01 | 13,898 |
| 2022-02-24 | 226.00 | 234.50 | 222.50 | 232.50 | 207.84 | 19,543 |
| 2022-02-23 | 236.50 | 239.50 | 232.00 | 234.00 | 209.18 | 10,149 |
| 2022-02-22 | 231.00 | 238.50 | 230.00 | 236.00 | 210.97 | 9,511 |
| 2022-02-21 | 244.00 | 245.50 | 232.50 | 237.00 | 211.86 | 10,537 |
| 2022-02-18 | 247.00 | 250.00 | 245.00 | 245.00 | 219.01 | 6,423 |
| 2022-02-17 | 252.00 | 253.00 | 246.50 | 249.00 | 222.59 | 5,243 |
| 2022-02-16 | 249.00 | 255.00 | 247.00 | 251.50 | 224.82 | 17,673 |
| 2022-02-15 | 244.50 | 251.50 | 243.00 | 251.50 | 224.82 | 8,215 |
| 2022-02-14 | 245.00 | 246.00 | 238.50 | 244.00 | 218.12 | 11,593 |
| 2022-02-11 | 252.50 | 254.50 | 248.50 | 249.00 | 222.59 | 4,794 |
| 2022-02-10 | 258.00 | 258.50 | 248.50 | 253.50 | 226.61 | 7,920 |
| 2022-02-09 | 255.50 | 259.50 | 253.50 | 258.00 | 230.63 | 7,099 |
| 2022-02-08 | 258.00 | 258.00 | 248.00 | 250.00 | 223.48 | 6,135 |
| 2022-02-07 | 259.50 | 260.50 | 255.50 | 258.50 | 231.08 | 3,231 |
| 2022-02-04 | 265.50 | 265.50 | 257.00 | 260.00 | 232.42 | 8,828 |
| 2022-02-03 | 263.50 | 265.50 | 259.00 | 261.50 | 233.76 | 12,461 |
| 2022-02-02 | 263.00 | 264.00 | 259.50 | 261.50 | 233.76 | 7,199 |
| 2022-02-01 | 274.00 | 274.00 | 257.00 | 260.00 | 232.42 | 8,681 |
| 2022-01-31 | 255.00 | 260.50 | 253.50 | 256.00 | 228.85 | 10,560 |
| 2022-01-28 | 253.00 | 254.50 | 247.50 | 254.50 | 227.51 | 9,446 |
| 2022-01-27 | 250.00 | 255.50 | 245.50 | 254.50 | 227.51 | 14,108 |
| 2022-01-26 | 256.50 | 257.00 | 251.00 | 253.00 | 226.16 | 7,785 |
| 2022-01-25 | 245.00 | 252.50 | 242.50 | 251.50 | 224.82 | 18,578 |
| 2022-01-24 | 255.00 | 255.00 | 238.50 | 242.00 | 216.33 | 16,163 |
| 2022-01-21 | 265.50 | 265.50 | 253.00 | 256.50 | 229.29 | 8,662 |
| 2022-01-20 | 274.00 | 274.50 | 262.00 | 266.00 | 237.79 | 11,907 |
| 2022-01-19 | 256.50 | 270.00 | 255.00 | 265.50 | 237.34 | 21,511 |
| 2022-01-18 | 266.00 | 266.00 | 254.00 | 257.50 | 230.19 | 12,942 |
| 2022-01-17 | 259.50 | 263.50 | 255.00 | 263.50 | 235.55 | 9,541 |
| 2022-01-14 | 270.00 | 270.00 | 256.50 | 257.50 | 230.19 | 10,147 |
| 2022-01-13 | 272.00 | 272.00 | 265.00 | 271.00 | 242.26 | 11,164 |
| 2022-01-12 | 272.50 | 274.50 | 268.00 | 273.00 | 244.04 | 9,416 |
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.