Kardex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 247.00 | 253.50 | 247.00 | 251.50 | 251.50 | 10,944 |
| 2026-10-15 | 247.50 | 248.50 | 241.00 | 245.50 | 245.50 | 11,916 |
| 2026-10-14 | 248.00 | 252.50 | 247.00 | 249.00 | 249.00 | 13,754 |
| 2026-10-13 | 238.00 | 247.00 | 238.00 | 247.00 | 247.00 | 9,809 |
| 2026-10-12 | 241.00 | 242.50 | 239.00 | 240.50 | 240.50 | 12,254 |
| 2026-10-09 | 237.50 | 241.00 | 237.50 | 240.50 | 240.50 | 7,317 |
| 2026-10-08 | 235.00 | 237.00 | 231.50 | 234.00 | 234.00 | 7,286 |
| 2026-10-07 | 237.50 | 243.00 | 235.50 | 236.50 | 236.50 | 11,597 |
| 2026-10-06 | 240.00 | 243.50 | 239.00 | 239.00 | 239.00 | 7,969 |
| 2026-10-05 | 240.50 | 242.00 | 239.00 | 240.50 | 240.50 | 6,841 |
| 2026-10-02 | 239.00 | 242.00 | 238.00 | 240.50 | 240.50 | 9,504 |
| 2026-10-01 | 238.00 | 240.00 | 234.00 | 236.00 | 236.00 | 8,995 |
| 2026-09-30 | 240.00 | 242.00 | 238.00 | 238.00 | 238.00 | 7,437 |
| 2026-09-29 | 235.50 | 240.50 | 234.50 | 238.50 | 238.50 | 9,992 |
| 2026-09-28 | 233.00 | 237.50 | 233.00 | 233.50 | 233.50 | 7,228 |
| 2026-09-25 | 232.50 | 236.50 | 230.50 | 234.50 | 234.50 | 11,183 |
| 2026-09-24 | 238.00 | 240.00 | 229.50 | 229.50 | 229.50 | 18,362 |
| 2026-09-23 | 243.00 | 243.00 | 239.00 | 240.50 | 240.50 | 10,709 |
| 2026-09-22 | 234.00 | 242.00 | 232.50 | 241.00 | 241.00 | 12,088 |
| 2026-09-21 | 233.00 | 236.00 | 230.50 | 233.50 | 233.50 | 10,895 |
| 2026-09-18 | 228.00 | 233.00 | 228.00 | 229.50 | 229.50 | 31,828 |
| 2026-09-17 | 228.00 | 230.50 | 227.00 | 228.00 | 228.00 | 14,564 |
| 2026-09-16 | 228.50 | 229.00 | 224.50 | 228.50 | 228.50 | 9,363 |
| 2026-09-15 | 229.00 | 230.50 | 225.50 | 229.00 | 229.00 | 12,665 |
| 2026-09-14 | 233.50 | 236.00 | 227.00 | 229.00 | 229.00 | 12,919 |
| 2026-09-11 | 237.00 | 237.50 | 234.00 | 236.50 | 236.50 | 12,102 |
| 2026-09-10 | 245.00 | 245.00 | 236.00 | 237.50 | 237.50 | 11,270 |
| 2026-09-09 | 249.50 | 249.50 | 242.50 | 244.50 | 244.50 | 13,370 |
| 2026-09-08 | 249.00 | 252.00 | 242.50 | 250.50 | 250.50 | 12,871 |
| 2026-09-07 | 250.50 | 253.50 | 249.50 | 250.50 | 250.50 | 5,243 |
| 2026-09-04 | 252.00 | 254.00 | 248.50 | 251.00 | 251.00 | 11,110 |
| 2026-09-03 | 249.50 | 252.00 | 246.50 | 252.00 | 252.00 | 7,719 |
| 2026-09-02 | 250.00 | 252.00 | 247.00 | 248.50 | 248.50 | 14,112 |
| 2026-09-01 | 256.50 | 258.00 | 251.50 | 253.00 | 253.00 | 17,732 |
| 2026-08-31 | 260.50 | 262.50 | 257.00 | 258.50 | 258.50 | 11,066 |
| 2026-08-28 | 264.00 | 264.00 | 259.50 | 261.50 | 261.50 | 12,404 |
| 2026-08-27 | 260.00 | 262.50 | 259.00 | 262.00 | 262.00 | 12,162 |
| 2026-08-26 | 250.00 | 261.50 | 250.00 | 259.50 | 259.50 | 17,927 |
| 2026-08-25 | 247.00 | 253.00 | 247.00 | 250.00 | 250.00 | 14,866 |
| 2026-08-24 | 243.00 | 247.50 | 243.00 | 245.00 | 245.00 | 10,632 |
| 2026-08-21 | 242.50 | 244.00 | 238.00 | 244.00 | 244.00 | 18,971 |
| 2026-08-20 | 242.00 | 245.00 | 240.00 | 243.50 | 243.50 | 12,772 |
| 2026-08-19 | 244.00 | 245.00 | 239.50 | 240.50 | 240.50 | 9,114 |
| 2026-08-18 | 251.50 | 253.00 | 244.50 | 245.00 | 245.00 | 11,352 |
| 2026-08-17 | 257.50 | 259.50 | 252.00 | 253.50 | 253.50 | 9,415 |
| 2026-08-14 | 257.00 | 258.50 | 253.50 | 258.50 | 258.50 | 17,956 |
| 2026-08-13 | 249.00 | 257.00 | 249.00 | 255.50 | 255.50 | 17,790 |
| 2026-08-12 | 247.00 | 251.50 | 247.00 | 249.00 | 249.00 | 8,921 |
| 2026-08-11 | 242.00 | 255.50 | 242.00 | 250.50 | 250.50 | 15,463 |
| 2026-08-10 | 246.50 | 247.00 | 242.50 | 242.50 | 242.50 | 8,945 |
| 2026-08-07 | 247.00 | 249.50 | 245.50 | 246.50 | 246.50 | 12,490 |
| 2026-08-06 | 250.00 | 253.50 | 247.50 | 247.50 | 247.50 | 17,873 |
| 2026-08-05 | 255.00 | 257.00 | 250.00 | 250.50 | 250.50 | 25,325 |
| 2026-08-04 | 247.00 | 254.00 | 245.00 | 251.00 | 251.00 | 17,249 |
| 2026-08-03 | 240.50 | 246.00 | 238.50 | 244.50 | 244.50 | 21,665 |
| 2026-07-31 | 258.50 | 258.50 | 238.00 | 238.00 | 238.00 | 42,423 |
| 2026-07-30 | 251.00 | 260.00 | 240.00 | 254.00 | 254.00 | 31,465 |
| 2026-07-29 | 242.00 | 247.00 | 240.50 | 245.50 | 245.50 | 17,184 |
| 2026-07-28 | 237.50 | 241.50 | 235.00 | 241.50 | 241.50 | 9,307 |
| 2026-07-27 | 239.00 | 239.50 | 235.00 | 236.00 | 236.00 | 10,793 |
Page 1 of 3 · 127 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.