Kardex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 271.50 | 273.00 | 267.50 | 269.00 | 240.47 | 11,544 |
| 2022-01-10 | 282.00 | 282.50 | 263.00 | 264.00 | 236.00 | 13,704 |
| 2022-01-07 | 285.00 | 285.00 | 275.00 | 278.00 | 248.51 | 10,166 |
| 2022-01-06 | 297.50 | 297.50 | 283.50 | 284.00 | 253.88 | 9,134 |
| 2022-01-05 | 299.00 | 301.50 | 295.00 | 298.00 | 266.39 | 7,673 |
| 2022-01-04 | 306.00 | 306.00 | 299.00 | 301.50 | 269.52 | 5,287 |
| 2022-01-03 | 305.00 | 305.00 | 299.50 | 302.50 | 270.41 | 8,453 |
| 2021-12-30 | 298.00 | 301.50 | 296.50 | 300.00 | 268.18 | 12,188 |
| 2021-12-29 | 303.00 | 303.50 | 297.00 | 299.00 | 267.29 | 4,556 |
| 2021-12-28 | 299.00 | 303.50 | 299.00 | 303.50 | 271.31 | 3,988 |
| 2021-12-27 | 297.00 | 299.50 | 294.50 | 297.50 | 265.94 | 3,937 |
| 2021-12-23 | 292.50 | 298.50 | 292.00 | 298.50 | 266.84 | 4,761 |
| 2021-12-22 | 284.00 | 292.00 | 283.50 | 292.00 | 261.03 | 6,089 |
| 2021-12-21 | 276.50 | 284.50 | 276.50 | 283.00 | 252.98 | 7,882 |
| 2021-12-20 | 274.00 | 279.00 | 272.50 | 277.50 | 248.07 | 7,611 |
| 2021-12-17 | 280.50 | 280.50 | 272.50 | 277.00 | 247.62 | 23,328 |
| 2021-12-16 | 287.50 | 287.50 | 278.00 | 279.50 | 249.85 | 12,396 |
| 2021-12-15 | 281.50 | 286.50 | 279.50 | 281.00 | 251.19 | 8,680 |
| 2021-12-14 | 286.50 | 286.50 | 277.50 | 278.00 | 248.51 | 7,084 |
| 2021-12-13 | 287.00 | 290.50 | 282.00 | 282.50 | 252.54 | 4,508 |
| 2021-12-10 | 291.00 | 291.00 | 285.00 | 287.00 | 256.56 | 12,583 |
| 2021-12-09 | 293.50 | 296.00 | 289.50 | 290.50 | 259.69 | 7,212 |
| 2021-12-08 | 296.00 | 297.00 | 288.50 | 289.50 | 258.79 | 8,564 |
| 2021-12-07 | 287.50 | 294.50 | 286.50 | 294.50 | 263.26 | 5,582 |
| 2021-12-06 | 288.00 | 288.00 | 279.00 | 282.50 | 252.54 | 9,191 |
| 2021-12-03 | 286.00 | 290.50 | 283.50 | 284.00 | 253.88 | 8,663 |
| 2021-12-02 | 289.50 | 290.00 | 281.00 | 283.50 | 253.43 | 13,798 |
| 2021-12-01 | 280.00 | 292.00 | 276.00 | 291.00 | 260.13 | 11,726 |
| 2021-11-30 | 285.00 | 285.00 | 276.00 | 279.00 | 249.41 | 15,077 |
| 2021-11-29 | 282.50 | 285.50 | 279.00 | 283.00 | 252.98 | 15,235 |
| 2021-11-26 | 278.00 | 283.50 | 276.50 | 278.50 | 248.96 | 12,140 |
| 2021-11-25 | 283.00 | 288.00 | 281.00 | 283.50 | 253.43 | 7,554 |
| 2021-11-24 | 284.50 | 286.00 | 273.50 | 282.00 | 252.09 | 12,520 |
| 2021-11-23 | 311.50 | 311.50 | 282.00 | 282.50 | 252.54 | 13,166 |
| 2021-11-22 | 298.00 | 301.50 | 295.00 | 296.00 | 264.60 | 4,640 |
| 2021-11-19 | 301.00 | 305.50 | 298.00 | 299.50 | 267.73 | 13,126 |
| 2021-11-18 | 305.00 | 307.50 | 296.50 | 298.50 | 266.84 | 7,405 |
| 2021-11-17 | 307.00 | 310.50 | 302.00 | 304.50 | 272.20 | 8,273 |
| 2021-11-16 | 309.00 | 310.50 | 305.00 | 306.00 | 273.54 | 6,121 |
| 2021-11-15 | 310.00 | 310.00 | 305.00 | 307.50 | 274.88 | 9,445 |
| 2021-11-12 | 310.00 | 313.00 | 307.00 | 308.50 | 275.78 | 5,509 |
| 2021-11-11 | 308.00 | 310.00 | 304.00 | 307.00 | 274.44 | 8,220 |
| 2021-11-10 | 303.00 | 308.00 | 298.50 | 306.00 | 273.54 | 10,009 |
| 2021-11-09 | 305.00 | 308.00 | 303.50 | 306.00 | 273.54 | 7,366 |
| 2021-11-08 | 299.50 | 304.00 | 296.00 | 302.00 | 269.97 | 6,836 |
| 2021-11-05 | 298.50 | 301.00 | 293.00 | 295.50 | 264.16 | 12,448 |
| 2021-11-04 | 288.00 | 299.50 | 286.00 | 297.00 | 265.50 | 43,918 |
| 2021-11-03 | 284.50 | 287.50 | 282.00 | 287.50 | 257.00 | 8,911 |
| 2021-11-02 | 280.50 | 285.00 | 280.50 | 283.50 | 253.43 | 10,792 |
| 2021-11-01 | 282.50 | 286.00 | 280.50 | 284.00 | 253.88 | 5,084 |
| 2021-10-29 | 278.00 | 284.00 | 276.00 | 282.00 | 252.09 | 5,402 |
| 2021-10-28 | 281.00 | 283.50 | 276.00 | 282.00 | 252.09 | 7,851 |
| 2021-10-27 | 285.50 | 288.00 | 276.50 | 279.50 | 249.85 | 14,135 |
| 2021-10-26 | 290.00 | 291.50 | 281.00 | 289.50 | 258.79 | 14,133 |
| 2021-10-25 | 304.50 | 304.50 | 290.00 | 293.50 | 262.37 | 11,605 |
| 2021-10-22 | 302.00 | 308.00 | 302.00 | 305.50 | 273.10 | 10,502 |
| 2021-10-21 | 297.00 | 305.00 | 297.00 | 303.00 | 270.86 | 8,693 |
← NewerPage 21 of 21 · 1,257 trading days
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.