Klingelnberg AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	16.200	16.400	16.200	16.250	15.529	1,485
2023-02-28	16.150	16.350	16.150	16.350	15.625	913
2023-02-27	16.000	16.300	16.000	16.150	15.433	1,140
2023-02-24	16.000	16.150	16.000	16.000	15.290	1,343
2023-02-23	16.100	16.100	16.000	16.000	15.290	424
2023-02-22	16.000	16.150	15.900	16.150	15.433	4,851
2023-02-21	16.350	16.500	16.000	16.150	15.433	2,051
2023-02-17	16.200	16.200	16.000	16.200	15.481	3,900
2023-02-16	16.000	16.450	16.000	16.450	15.720	606
2023-02-15	15.900	16.000	15.800	16.000	15.290	1,053
2023-02-14	16.000	16.000	16.000	16.000	15.290	25
2023-02-10	16.150	16.250	16.100	16.100	15.386	1,757
2023-02-09	16.100	16.450	16.000	16.450	15.720	2,452
2023-02-08	16.000	16.300	16.000	16.000	15.290	3,580
2023-02-07	16.000	16.300	16.000	16.000	15.290	3,537
2023-02-06	15.900	16.100	15.900	16.000	15.290	1,353
2023-02-03	15.900	15.900	15.750	15.750	15.051	36,087
2023-02-02	15.950	16.100	15.800	16.050	15.338	3,591
2023-02-01	15.850	15.850	15.800	15.800	15.099	92
2023-01-31	16.000	16.000	15.900	16.000	15.290	2,914
2023-01-30	15.900	16.100	15.900	16.000	15.290	1,486
2023-01-27	15.900	15.950	15.750	15.750	15.051	3,656
2023-01-26	15.500	15.750	15.500	15.750	15.051	3,550
2023-01-25	15.450	15.450	15.450	15.450	14.764	274
2023-01-24	15.300	15.500	15.300	15.500	14.812	1,281
2023-01-20	15.400	15.400	15.400	15.400	14.717	1
2023-01-19	15.050	15.300	15.050	15.300	14.621	1,251
2023-01-16	15.150	15.150	14.900	14.950	14.287	3,490
2023-01-13	15.500	15.500	15.250	15.250	14.573	649
2023-01-12	15.450	15.550	15.300	15.550	14.860	292
2023-01-11	15.150	15.350	15.150	15.350	14.669	257
2023-01-10	15.050	15.050	15.050	15.050	14.382	50
2023-01-09	14.950	15.150	14.800	14.950	14.287	1,242
2023-01-06	14.950	15.150	14.800	15.050	14.382	5,447
2023-01-05	14.900	15.100	14.850	14.850	14.191	478
2023-01-04	14.700	14.950	14.350	14.950	14.287	4,599
2023-01-03	15.000	15.000	14.800	14.800	14.143	2,197
2022-12-30	14.500	15.000	14.500	15.000	14.334	1,550
2022-12-29	14.500	14.650	14.400	14.400	13.761	1,262
2022-12-28	15.350	15.350	14.500	14.500	13.857	2,501
2022-12-27	15.500	15.500	15.350	15.500	14.812	285
2022-12-23	15.300	15.400	15.150	15.350	14.669	4,087
2022-12-22	15.750	15.750	14.900	15.450	14.764	2,496
2022-12-21	15.300	15.900	15.300	15.900	15.194	200
2022-12-20	14.950	15.200	14.900	15.200	14.526	754
2022-12-19	15.650	15.650	14.800	15.050	14.382	6,103
2022-12-16	15.550	15.550	15.550	15.550	14.860	801
2022-12-15	16.050	16.050	15.300	15.400	14.717	4,066
2022-12-14	16.400	16.500	15.950	16.200	15.481	2,259
2022-12-13	16.000	16.350	15.700	16.350	15.625	786
2022-12-12	16.350	16.350	15.850	15.850	15.147	316
2022-12-09	16.500	16.500	16.500	16.500	15.768	505
2022-12-08	16.500	16.500	16.350	16.350	15.625	110
2022-12-07	16.100	16.500	16.100	16.500	15.768	1,652
2022-12-06	15.650	15.900	15.600	15.900	15.194	1,922
2022-12-05	15.800	15.800	15.800	15.800	15.099	1,036
2022-12-02	16.300	16.300	15.500	15.850	15.147	5,141
2022-12-01	16.500	16.500	16.450	16.450	15.720	1,302
2022-11-30	16.450	16.500	16.450	16.500	15.768	1,149
2022-11-29	16.300	16.300	16.300	16.300	15.577	200

← NewerPage 16 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-08-25	0.2500 CHF
2024-08-22	0.2500 CHF
2023-08-24	0.2000 CHF
2019-08-29	1.0000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.