Kardex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 274.00 | 274.50 | 268.50 | 271.00 | 264.97 | 18,579 |
| 2026-01-29 | 278.50 | 278.50 | 272.00 | 273.50 | 267.41 | 9,802 |
| 2026-01-28 | 281.50 | 283.50 | 274.50 | 278.50 | 272.30 | 10,557 |
| 2026-01-27 | 283.50 | 283.50 | 280.00 | 282.00 | 275.72 | 9,085 |
| 2026-01-26 | 281.00 | 285.00 | 280.00 | 281.50 | 275.23 | 7,314 |
| 2026-01-23 | 283.50 | 286.50 | 281.00 | 286.00 | 279.63 | 9,416 |
| 2026-01-22 | 286.50 | 288.00 | 282.50 | 284.50 | 278.17 | 8,722 |
| 2026-01-21 | 278.00 | 285.00 | 277.00 | 284.50 | 278.17 | 11,596 |
| 2026-01-20 | 273.50 | 280.50 | 271.50 | 277.00 | 270.83 | 11,938 |
| 2026-01-19 | 290.00 | 291.00 | 275.50 | 277.50 | 271.32 | 14,555 |
| 2026-01-16 | 300.00 | 304.50 | 295.00 | 297.00 | 290.39 | 12,326 |
| 2026-01-15 | 290.00 | 299.00 | 289.00 | 298.00 | 291.37 | 13,449 |
| 2026-01-14 | 286.00 | 294.00 | 286.00 | 288.00 | 281.59 | 9,740 |
| 2026-01-13 | 288.00 | 288.00 | 282.00 | 284.50 | 278.17 | 11,025 |
| 2026-01-12 | 292.00 | 292.00 | 286.00 | 287.50 | 281.10 | 8,280 |
| 2026-01-09 | 288.00 | 290.00 | 285.50 | 290.00 | 283.54 | 8,008 |
| 2026-01-08 | 284.00 | 290.00 | 282.50 | 286.00 | 279.63 | 12,507 |
| 2026-01-07 | 285.00 | 285.00 | 275.50 | 283.50 | 277.19 | 12,443 |
| 2026-01-06 | 283.00 | 283.00 | 277.50 | 281.00 | 274.74 | 14,203 |
| 2026-01-05 | 279.50 | 282.00 | 275.00 | 282.00 | 275.72 | 17,468 |
| 2025-12-30 | 275.50 | 278.00 | 274.00 | 276.50 | 270.34 | 17,893 |
| 2025-12-29 | 276.00 | 278.50 | 273.00 | 277.00 | 270.83 | 12,533 |
| 2025-12-23 | 278.00 | 278.00 | 273.00 | 276.50 | 270.34 | 5,700 |
| 2025-12-22 | 274.50 | 278.00 | 270.50 | 277.00 | 270.83 | 5,530 |
| 2025-12-19 | 273.50 | 276.00 | 271.00 | 274.50 | 268.39 | 25,155 |
| 2025-12-18 | 266.50 | 274.00 | 265.00 | 274.00 | 267.90 | 12,439 |
| 2025-12-17 | 272.50 | 274.00 | 268.00 | 268.00 | 262.03 | 13,164 |
| 2025-12-16 | 271.50 | 275.50 | 271.00 | 271.50 | 265.46 | 16,893 |
| 2025-12-15 | 275.00 | 278.50 | 271.00 | 274.50 | 268.39 | 11,774 |
| 2025-12-12 | 275.50 | 282.50 | 275.50 | 278.00 | 271.81 | 11,006 |
| 2025-12-11 | 276.00 | 279.00 | 275.50 | 276.00 | 269.86 | 8,605 |
| 2025-12-10 | 274.50 | 278.50 | 274.50 | 276.00 | 269.86 | 10,308 |
| 2025-12-09 | 277.50 | 280.00 | 275.00 | 275.50 | 269.37 | 12,863 |
| 2025-12-08 | 279.00 | 280.00 | 275.00 | 278.00 | 271.81 | 8,074 |
| 2025-12-05 | 280.50 | 282.50 | 278.00 | 278.00 | 271.81 | 10,313 |
| 2025-12-04 | 275.00 | 278.50 | 273.50 | 278.50 | 272.30 | 10,143 |
| 2025-12-03 | 273.50 | 277.50 | 273.00 | 274.50 | 268.39 | 10,178 |
| 2025-12-02 | 275.00 | 277.50 | 272.00 | 275.00 | 268.88 | 7,446 |
| 2025-12-01 | 276.00 | 281.50 | 275.50 | 278.00 | 271.81 | 12,047 |
| 2025-11-28 | 276.00 | 278.50 | 274.00 | 278.50 | 272.30 | 8,578 |
| 2025-11-27 | 273.00 | 276.50 | 273.00 | 276.50 | 270.34 | 8,368 |
| 2025-11-26 | 274.00 | 275.00 | 270.50 | 273.50 | 267.41 | 9,124 |
| 2025-11-25 | 270.00 | 272.50 | 268.00 | 271.00 | 264.97 | 9,621 |
| 2025-11-24 | 269.00 | 272.50 | 268.50 | 272.00 | 265.94 | 13,242 |
| 2025-11-21 | 267.00 | 269.50 | 262.00 | 264.50 | 258.61 | 10,720 |
| 2025-11-20 | 274.00 | 274.00 | 269.00 | 270.00 | 263.99 | 14,130 |
| 2025-11-19 | 280.00 | 280.00 | 267.00 | 267.00 | 261.06 | 14,656 |
| 2025-11-18 | 267.50 | 272.50 | 266.50 | 268.50 | 262.52 | 9,697 |
| 2025-11-17 | 274.50 | 276.00 | 270.50 | 272.00 | 265.94 | 10,892 |
| 2025-11-14 | 273.50 | 275.50 | 269.00 | 275.00 | 268.88 | 8,227 |
| 2025-11-13 | 281.00 | 282.00 | 274.50 | 275.50 | 269.37 | 16,253 |
| 2025-11-12 | 283.00 | 286.00 | 279.50 | 279.50 | 273.28 | 12,887 |
| 2025-11-11 | 281.00 | 283.00 | 278.50 | 281.50 | 275.23 | 16,510 |
| 2025-11-10 | 286.50 | 287.00 | 280.00 | 280.00 | 273.77 | 6,561 |
| 2025-11-07 | 281.00 | 285.50 | 280.00 | 283.50 | 277.19 | 10,864 |
| 2025-11-06 | 292.50 | 292.50 | 281.00 | 281.00 | 274.74 | 10,941 |
| 2025-11-05 | 286.00 | 287.00 | 281.50 | 283.00 | 276.70 | 8,706 |
| 2025-11-04 | 298.50 | 298.50 | 286.00 | 286.50 | 280.12 | 17,627 |
| 2025-11-03 | 305.00 | 306.50 | 300.50 | 302.00 | 295.28 | 8,896 |
| 2025-10-31 | 295.00 | 305.00 | 295.00 | 302.00 | 295.28 | 11,167 |
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.