Klingelnberg AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	16.500	16.500	16.150	16.150	15.433	1,648
2022-11-25	16.450	16.450	16.400	16.450	15.720	1,618
2022-11-24	16.750	16.800	16.300	16.300	15.577	4,321
2022-11-23	16.450	16.450	16.450	16.450	15.720	400
2022-11-22	16.600	16.750	16.450	16.600	15.863	2,436
2022-11-21	16.850	16.900	16.450	16.450	15.720	3,334
2022-11-18	14.100	16.850	14.100	16.850	16.102	34,537
2022-11-17	13.950	14.200	13.150	13.150	12.567	1,830
2022-11-16	13.600	14.150	13.600	13.850	13.235	854
2022-11-15	13.350	13.500	13.350	13.500	12.901	2,816
2022-11-14	13.000	13.250	13.000	13.250	12.662	2,600
2022-11-11	12.600	13.000	12.600	13.000	12.423	6,134
2022-11-10	12.600	12.650	12.500	12.500	11.945	876
2022-11-09	12.400	12.500	12.400	12.500	11.945	715
2022-11-08	12.300	12.300	12.300	12.300	11.754	431
2022-11-07	12.100	12.350	12.100	12.250	11.706	956
2022-11-04	12.100	12.100	12.000	12.000	11.468	553
2022-11-03	12.100	12.300	12.100	12.200	11.659	6,312
2022-11-02	12.100	12.500	12.000	12.000	11.468	5,831
2022-11-01	12.100	12.450	12.000	12.000	11.468	5,525
2022-10-31	12.000	12.000	12.000	12.000	11.468	144
2022-10-28	12.700	12.700	11.800	12.100	11.563	3,726
2022-10-26	12.450	12.800	12.450	12.600	12.041	10,384
2022-10-25	12.350	12.350	12.350	12.350	11.802	877
2022-10-24	11.900	12.400	11.900	12.250	11.706	9,717
2022-10-21	11.800	11.800	11.800	11.800	11.276	100
2022-10-20	11.700	11.700	11.700	11.700	11.181	404
2022-10-19	11.500	11.700	11.500	11.700	11.181	202
2022-10-18	11.750	11.750	11.500	11.500	10.990	472
2022-10-17	11.700	11.700	11.350	11.650	11.133	2,919
2022-10-14	12.100	12.200	11.800	11.800	11.276	3,684
2022-10-13	12.700	12.800	12.200	12.200	11.659	2,161
2022-10-12	13.150	13.150	12.750	12.750	12.184	1,099
2022-10-11	13.250	13.250	13.250	13.250	12.662	1
2022-10-10	13.150	13.150	13.050	13.150	12.567	1,315
2022-10-07	12.950	13.000	12.900	13.000	12.423	2,691
2022-10-06	12.950	12.950	12.950	12.950	12.375	163
2022-10-05	12.950	12.950	12.850	12.850	12.280	705
2022-10-04	12.850	12.950	12.850	12.950	12.375	511
2022-10-03	12.700	12.750	12.700	12.750	12.184	194
2022-09-30	12.700	12.850	12.600	12.750	12.184	622
2022-09-29	13.150	13.150	12.750	12.750	12.184	2,012
2022-09-28	13.900	13.900	13.150	13.150	12.567	4,336
2022-09-27	14.100	14.100	14.000	14.000	13.379	250
2022-09-26	14.000	14.000	13.900	13.900	13.283	39
2022-09-23	14.150	14.150	13.800	14.000	13.379	6,593
2022-09-22	14.150	14.250	14.150	14.250	13.618	100
2022-09-21	13.900	14.050	13.800	14.050	13.427	763
2022-09-20	14.200	14.200	13.800	14.000	13.379	5,580
2022-09-19	14.950	15.000	14.200	14.300	13.665	6,634
2022-09-16	14.400	14.750	14.400	14.750	14.096	7,290
2022-09-15	14.400	14.400	14.000	14.300	13.665	5,378
2022-09-14	14.950	14.950	14.350	14.500	13.857	2,117
2022-09-13	15.050	15.050	14.650	14.850	14.191	5,523
2022-09-12	15.450	15.700	15.150	15.150	14.478	4,891
2022-09-09	15.700	15.700	15.350	15.350	14.669	134
2022-09-08	15.700	15.800	15.700	15.800	15.099	142
2022-09-07	15.950	16.000	15.800	15.800	15.099	416
2022-09-06	16.100	16.100	15.850	15.850	15.147	472
2022-09-05	16.000	16.250	16.000	16.200	15.481	1,129

← NewerPage 17 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.