Kardex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 290.50 | 294.00 | 287.00 | 294.00 | 279.04 | 6,513 |
| 2025-02-12 | 287.50 | 291.00 | 286.50 | 290.00 | 275.24 | 6,630 |
| 2025-02-11 | 285.00 | 289.00 | 285.00 | 286.50 | 271.92 | 3,866 |
| 2025-02-10 | 281.50 | 285.00 | 279.50 | 285.00 | 270.50 | 3,973 |
| 2025-02-07 | 281.50 | 283.00 | 279.50 | 280.00 | 265.75 | 3,694 |
| 2025-02-06 | 283.00 | 283.00 | 278.00 | 280.50 | 266.23 | 6,196 |
| 2025-02-05 | 277.00 | 278.50 | 273.50 | 278.00 | 263.86 | 6,302 |
| 2025-02-04 | 279.00 | 279.00 | 274.00 | 279.00 | 264.80 | 5,421 |
| 2025-02-03 | 275.00 | 278.00 | 273.50 | 277.50 | 263.38 | 7,456 |
| 2025-01-31 | 289.00 | 289.00 | 281.00 | 282.50 | 268.13 | 5,372 |
| 2025-01-30 | 285.00 | 286.50 | 281.50 | 285.00 | 270.50 | 9,893 |
| 2025-01-29 | 288.00 | 290.50 | 281.00 | 283.00 | 268.60 | 9,511 |
| 2025-01-28 | 291.50 | 291.50 | 285.50 | 286.00 | 271.45 | 6,531 |
| 2025-01-27 | 290.50 | 290.50 | 284.00 | 289.00 | 274.30 | 7,796 |
| 2025-01-24 | 294.00 | 295.50 | 291.50 | 293.00 | 278.09 | 4,530 |
| 2025-01-23 | 296.00 | 296.50 | 290.00 | 292.00 | 277.14 | 6,810 |
| 2025-01-22 | 294.00 | 298.50 | 294.00 | 295.50 | 280.46 | 9,688 |
| 2025-01-21 | 287.50 | 292.50 | 285.50 | 292.50 | 277.62 | 8,943 |
| 2025-01-20 | 288.00 | 288.00 | 282.50 | 286.00 | 271.45 | 6,662 |
| 2025-01-17 | 279.00 | 286.00 | 278.50 | 286.00 | 271.45 | 8,281 |
| 2025-01-16 | 281.00 | 283.00 | 277.50 | 278.50 | 264.33 | 8,712 |
| 2025-01-15 | 269.50 | 278.50 | 268.00 | 278.00 | 263.86 | 11,407 |
| 2025-01-14 | 277.50 | 278.00 | 267.00 | 268.50 | 254.84 | 10,461 |
| 2025-01-13 | 285.00 | 285.00 | 276.50 | 277.00 | 262.91 | 7,073 |
| 2025-01-10 | 293.00 | 293.50 | 285.50 | 285.50 | 270.97 | 4,692 |
| 2025-01-09 | 292.50 | 293.50 | 290.00 | 291.00 | 276.19 | 4,956 |
| 2025-01-08 | 283.00 | 294.00 | 283.00 | 294.00 | 279.04 | 10,056 |
| 2025-01-07 | 285.50 | 289.50 | 281.00 | 282.50 | 268.13 | 8,153 |
| 2025-01-06 | 280.00 | 286.00 | 279.50 | 286.00 | 271.45 | 13,345 |
| 2025-01-03 | 272.00 | 279.00 | 271.50 | 279.00 | 264.80 | 9,365 |
| 2024-12-30 | 270.50 | 271.00 | 268.50 | 270.50 | 256.74 | 2,755 |
| 2024-12-27 | 270.50 | 273.50 | 269.00 | 272.00 | 258.16 | 5,187 |
| 2024-12-23 | 267.00 | 273.00 | 267.00 | 269.50 | 255.79 | 4,960 |
| 2024-12-20 | 271.50 | 272.50 | 266.50 | 267.50 | 253.89 | 28,465 |
| 2024-12-19 | 278.00 | 280.00 | 270.00 | 271.00 | 257.21 | 15,954 |
| 2024-12-18 | 278.50 | 280.50 | 277.00 | 280.50 | 266.23 | 9,548 |
| 2024-12-17 | 275.50 | 280.00 | 275.50 | 279.50 | 265.28 | 14,806 |
| 2024-12-16 | 274.00 | 276.00 | 272.00 | 276.00 | 261.96 | 4,928 |
| 2024-12-13 | 273.50 | 275.50 | 272.00 | 274.00 | 260.06 | 4,652 |
| 2024-12-12 | 271.50 | 277.50 | 271.50 | 274.00 | 260.06 | 7,561 |
| 2024-12-11 | 270.00 | 276.50 | 270.00 | 275.50 | 261.48 | 8,587 |
| 2024-12-10 | 271.00 | 274.00 | 269.50 | 272.00 | 258.16 | 7,761 |
| 2024-12-09 | 274.50 | 275.00 | 269.00 | 271.50 | 257.69 | 6,968 |
| 2024-12-06 | 270.00 | 274.50 | 270.00 | 272.00 | 258.16 | 8,425 |
| 2024-12-05 | 277.50 | 280.00 | 272.50 | 272.50 | 258.64 | 11,567 |
| 2024-12-04 | 271.50 | 284.00 | 271.50 | 278.00 | 263.86 | 9,121 |
| 2024-12-03 | 274.50 | 277.00 | 270.50 | 272.50 | 258.64 | 9,057 |
| 2024-12-02 | 274.50 | 276.00 | 271.50 | 274.50 | 260.53 | 4,909 |
| 2024-11-29 | 272.00 | 273.50 | 269.00 | 273.50 | 259.58 | 7,082 |
| 2024-11-28 | 266.50 | 271.00 | 266.00 | 270.00 | 256.26 | 4,027 |
| 2024-11-27 | 264.50 | 269.50 | 263.50 | 266.50 | 252.94 | 4,177 |
| 2024-11-26 | 265.50 | 267.00 | 262.50 | 265.50 | 251.99 | 4,689 |
| 2024-11-25 | 265.50 | 272.50 | 265.50 | 270.50 | 256.74 | 13,484 |
| 2024-11-22 | 261.00 | 267.00 | 258.50 | 265.00 | 251.52 | 5,941 |
| 2024-11-21 | 262.00 | 263.50 | 260.50 | 261.00 | 247.72 | 6,528 |
| 2024-11-20 | 265.00 | 273.00 | 262.50 | 262.50 | 249.14 | 10,577 |
| 2024-11-19 | 260.50 | 266.50 | 258.00 | 263.50 | 250.09 | 14,901 |
| 2024-11-18 | 257.00 | 258.00 | 252.50 | 257.00 | 243.92 | 8,188 |
| 2024-11-15 | 256.00 | 258.50 | 254.00 | 256.00 | 242.97 | 7,213 |
| 2024-11-14 | 259.00 | 260.50 | 256.50 | 259.50 | 246.30 | 10,082 |
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.