Kardex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 327.50 | 331.00 | 324.00 | 328.50 | 321.19 | 23,569 |
| 2025-08-06 | 338.00 | 340.00 | 324.50 | 327.50 | 320.21 | 25,447 |
| 2025-08-05 | 316.00 | 333.50 | 314.00 | 323.00 | 315.81 | 31,689 |
| 2025-08-04 | 312.00 | 314.00 | 298.50 | 301.00 | 294.30 | 22,339 |
| 2025-07-31 | 317.00 | 336.00 | 308.00 | 314.00 | 307.01 | 34,008 |
| 2025-07-30 | 306.00 | 308.00 | 302.00 | 304.50 | 297.72 | 8,306 |
| 2025-07-29 | 303.50 | 309.50 | 303.50 | 305.50 | 298.70 | 11,602 |
| 2025-07-28 | 308.00 | 312.00 | 305.50 | 306.00 | 299.19 | 10,121 |
| 2025-07-25 | 308.00 | 308.00 | 302.00 | 308.00 | 301.14 | 6,635 |
| 2025-07-24 | 309.00 | 309.00 | 303.50 | 307.50 | 300.65 | 7,594 |
| 2025-07-23 | 305.00 | 307.50 | 301.50 | 305.00 | 298.21 | 8,501 |
| 2025-07-22 | 304.50 | 305.00 | 298.50 | 303.00 | 296.25 | 16,901 |
| 2025-07-21 | 305.50 | 311.00 | 304.50 | 305.50 | 298.70 | 9,135 |
| 2025-07-18 | 305.50 | 307.50 | 304.50 | 306.50 | 299.68 | 7,181 |
| 2025-07-17 | 300.00 | 308.50 | 300.00 | 306.00 | 299.19 | 12,748 |
| 2025-07-16 | 300.00 | 305.50 | 297.50 | 298.00 | 291.37 | 10,856 |
| 2025-07-15 | 297.00 | 302.50 | 295.00 | 301.00 | 294.30 | 18,328 |
| 2025-07-14 | 290.00 | 296.00 | 289.50 | 295.00 | 288.43 | 14,752 |
| 2025-07-11 | 290.50 | 294.00 | 288.50 | 294.00 | 287.45 | 10,781 |
| 2025-07-10 | 284.00 | 292.50 | 284.00 | 292.00 | 285.50 | 9,061 |
| 2025-07-09 | 282.50 | 286.50 | 278.00 | 284.50 | 278.17 | 10,038 |
| 2025-07-08 | 285.00 | 286.00 | 283.00 | 285.00 | 278.65 | 5,199 |
| 2025-07-07 | 280.50 | 286.50 | 280.50 | 284.00 | 277.68 | 8,171 |
| 2025-07-04 | 280.00 | 282.00 | 276.00 | 280.50 | 274.26 | 6,840 |
| 2025-07-03 | 280.50 | 282.50 | 277.00 | 279.50 | 273.28 | 7,292 |
| 2025-07-02 | 276.50 | 283.00 | 276.50 | 280.00 | 273.77 | 8,897 |
| 2025-07-01 | 286.00 | 286.00 | 274.00 | 275.50 | 269.37 | 12,228 |
| 2025-06-30 | 285.00 | 290.00 | 273.50 | 276.00 | 269.86 | 24,361 |
| 2025-06-27 | 265.00 | 270.00 | 265.00 | 268.50 | 262.52 | 10,705 |
| 2025-06-26 | 257.50 | 261.50 | 257.00 | 261.50 | 255.68 | 7,677 |
| 2025-06-25 | 256.50 | 260.00 | 254.50 | 257.00 | 251.28 | 8,957 |
| 2025-06-24 | 260.50 | 261.00 | 252.50 | 253.50 | 247.86 | 6,632 |
| 2025-06-23 | 250.50 | 255.50 | 247.00 | 252.50 | 246.88 | 9,040 |
| 2025-06-20 | 257.50 | 260.00 | 251.50 | 253.00 | 247.37 | 23,027 |
| 2025-06-19 | 263.50 | 263.50 | 256.00 | 258.00 | 252.26 | 7,919 |
| 2025-06-18 | 265.50 | 266.50 | 261.50 | 262.50 | 256.66 | 5,551 |
| 2025-06-17 | 265.00 | 270.00 | 265.00 | 265.50 | 259.59 | 9,932 |
| 2025-06-16 | 263.00 | 270.00 | 262.00 | 267.00 | 261.06 | 9,862 |
| 2025-06-13 | 258.00 | 269.50 | 258.00 | 263.00 | 257.14 | 11,887 |
| 2025-06-12 | 264.00 | 264.00 | 260.00 | 262.50 | 256.66 | 10,204 |
| 2025-06-11 | 259.50 | 265.00 | 259.50 | 264.50 | 258.61 | 5,725 |
| 2025-06-10 | 260.00 | 264.50 | 260.00 | 261.50 | 255.68 | 6,999 |
| 2025-06-06 | 260.00 | 260.00 | 256.00 | 259.00 | 253.23 | 7,450 |
| 2025-06-05 | 257.00 | 261.00 | 255.50 | 259.50 | 253.72 | 11,629 |
| 2025-06-04 | 252.50 | 259.00 | 248.00 | 257.00 | 251.28 | 22,710 |
| 2025-06-03 | 246.00 | 247.50 | 240.00 | 243.50 | 238.08 | 7,970 |
| 2025-06-02 | 242.00 | 248.00 | 241.50 | 244.50 | 239.06 | 11,749 |
| 2025-05-30 | 243.00 | 245.50 | 242.50 | 244.50 | 239.06 | 11,582 |
| 2025-05-28 | 248.00 | 251.50 | 245.50 | 245.50 | 240.03 | 9,274 |
| 2025-05-27 | 239.50 | 247.00 | 238.00 | 245.50 | 240.03 | 10,432 |
| 2025-05-26 | 241.50 | 241.50 | 239.00 | 239.50 | 234.17 | 4,143 |
| 2025-05-23 | 241.00 | 245.00 | 234.50 | 238.00 | 232.70 | 12,532 |
| 2025-05-22 | 242.00 | 244.00 | 241.50 | 243.00 | 237.59 | 8,231 |
| 2025-05-21 | 244.50 | 246.50 | 241.50 | 243.50 | 238.08 | 27,048 |
| 2025-05-20 | 245.00 | 247.50 | 244.50 | 247.00 | 241.50 | 12,442 |
| 2025-05-19 | 241.50 | 246.00 | 241.50 | 245.50 | 240.03 | 11,106 |
| 2025-05-16 | 244.00 | 245.00 | 239.50 | 241.50 | 236.12 | 9,673 |
| 2025-05-15 | 241.00 | 244.00 | 240.00 | 243.00 | 237.59 | 15,189 |
| 2025-05-14 | 242.50 | 244.50 | 241.00 | 243.00 | 237.59 | 16,377 |
| 2025-05-13 | 235.00 | 244.00 | 235.00 | 242.50 | 237.10 | 19,962 |
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.