Kardex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	275.50	280.00	274.00	274.50	268.39	20,577
2026-04-27	278.50	286.50	277.00	281.00	274.74	18,410
2026-04-24	279.50	282.00	275.00	276.50	270.34	9,173
2026-04-23	275.00	282.00	275.00	280.00	273.77	19,432
2026-04-22	273.50	279.00	273.00	275.50	269.37	23,303
2026-04-21	267.50	271.00	267.00	271.00	264.97	17,709
2026-04-20	267.50	269.00	265.50	267.50	261.54	13,210
2026-04-17	259.50	272.00	259.50	272.00	265.94	26,340
2026-04-16	254.00	261.50	253.50	260.00	254.21	13,847
2026-04-15	256.00	261.00	253.00	255.00	249.32	11,758
2026-04-14	254.00	258.50	253.50	257.00	251.28	9,869
2026-04-13	252.00	254.00	249.50	252.00	246.39	9,673
2026-04-10	253.00	259.50	252.50	257.00	251.28	11,882
2026-04-09	247.00	251.00	246.00	250.00	244.43	12,596
2026-04-08	246.00	250.00	241.50	247.50	241.99	15,931
2026-04-07	244.50	245.50	235.50	235.50	230.26	17,188
2026-04-02	246.00	246.00	237.00	242.50	237.10	9,298
2026-04-01	247.50	248.00	241.50	247.00	241.50	12,002
2026-03-31	232.50	237.00	232.00	236.00	230.75	17,126
2026-03-30	250.00	250.00	230.00	233.50	228.30	25,823
2026-03-27	254.00	254.00	245.50	248.00	242.48	18,771
2026-03-26	253.00	254.50	250.00	252.50	246.88	11,487
2026-03-25	257.00	258.50	253.00	253.50	247.86	10,895
2026-03-24	258.00	258.00	251.50	253.00	247.37	12,942
2026-03-23	250.00	258.50	242.00	254.00	248.35	16,816
2026-03-20	258.00	258.50	253.50	254.50	248.83	114,709
2026-03-19	252.00	258.00	252.00	254.50	248.83	21,792
2026-03-18	257.50	263.50	253.00	253.00	247.37	15,336
2026-03-17	250.00	256.00	248.00	252.50	246.88	23,182
2026-03-16	252.00	254.00	250.50	250.50	244.92	18,393
2026-03-13	255.50	259.00	250.00	250.00	244.43	23,332
2026-03-12	243.00	263.00	243.00	257.50	251.77	38,360
2026-03-11	237.00	238.00	234.00	237.50	232.21	19,472
2026-03-10	238.50	243.50	236.50	238.50	233.19	16,427
2026-03-09	235.00	239.00	230.50	236.00	230.75	14,924
2026-03-06	249.00	252.00	243.50	246.00	240.52	11,532
2026-03-05	252.50	256.00	249.00	249.00	243.46	11,373
2026-03-04	257.00	259.00	253.50	253.50	247.86	11,835
2026-03-03	262.00	262.00	252.50	254.50	248.83	14,023
2026-03-02	254.50	268.00	254.50	265.00	259.10	24,543
2026-02-27	261.50	262.00	256.50	261.00	255.19	12,771
2026-02-26	260.00	261.50	255.50	258.50	252.74	13,016
2026-02-25	261.00	266.00	260.00	260.00	254.21	7,800
2026-02-24	265.50	269.00	263.00	264.00	258.12	9,919
2026-02-23	265.50	266.50	260.00	263.50	257.63	12,634
2026-02-20	262.00	270.00	260.50	268.00	262.03	7,844
2026-02-19	264.00	264.50	260.50	261.50	255.68	11,169
2026-02-18	258.50	266.50	255.50	264.00	258.12	12,818
2026-02-17	258.50	259.00	252.50	258.00	252.26	8,387
2026-02-16	260.50	263.00	258.00	260.00	254.21	5,485
2026-02-13	261.50	261.50	255.50	258.50	252.74	9,203
2026-02-12	255.50	265.00	254.50	260.00	254.21	21,063
2026-02-11	251.00	253.50	248.00	252.00	246.39	19,597
2026-02-10	256.00	258.50	252.00	252.50	246.88	15,655
2026-02-09	264.50	265.00	255.50	256.00	250.30	31,228
2026-02-06	266.50	266.50	259.00	263.00	257.14	6,271
2026-02-05	265.00	268.50	264.00	266.50	260.57	13,778
2026-02-04	270.00	271.00	264.50	267.00	261.06	21,434
2026-02-03	277.00	277.00	263.00	269.00	263.01	8,890
2026-02-02	266.50	270.50	264.00	270.50	264.48	13,682

← NewerPage 3 of 5 · 249 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.