Klingelnberg AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	16.150	16.150	15.800	15.900	15.194	829
2022-09-01	16.150	16.250	16.150	16.150	15.433	2,373
2022-08-31	15.550	16.500	15.550	16.150	15.433	6,678
2022-08-30	15.350	15.450	15.050	15.450	14.764	6,335
2022-08-29	15.800	15.800	15.350	15.450	14.764	1,361
2022-08-26	16.200	16.300	15.900	15.900	15.194	5,642
2022-08-25	15.300	16.100	15.300	16.100	15.386	5,305
2022-08-24	15.200	15.300	15.200	15.200	14.526	259
2022-08-23	15.100	15.100	15.000	15.000	14.334	1,170
2022-08-22	15.100	15.100	15.000	15.000	14.334	7,346
2022-08-19	15.100	15.100	15.100	15.100	14.430	1,095
2022-08-18	15.350	15.350	15.200	15.200	14.526	1,670
2022-08-17	15.500	15.550	15.450	15.450	14.764	350
2022-08-16	15.300	15.500	15.300	15.400	14.717	2,231
2022-08-15	15.100	15.500	15.100	15.400	14.717	5,659
2022-08-12	15.000	15.000	15.000	15.000	14.334	1,650
2022-08-11	15.100	15.100	15.100	15.100	14.430	160
2022-08-09	15.100	15.100	15.000	15.000	14.334	382
2022-08-08	15.100	15.100	15.000	15.050	14.382	112
2022-08-05	15.000	15.000	15.000	15.000	14.334	1
2022-08-04	15.050	15.100	15.050	15.100	14.430	266
2022-08-03	15.000	15.000	14.600	15.000	14.334	4,302
2022-08-02	15.000	15.100	15.000	15.100	14.430	87
2022-07-29	14.700	15.100	14.700	15.000	14.334	3,540
2022-07-28	14.800	14.800	14.600	14.600	13.952	621
2022-07-27	15.000	15.000	14.700	14.700	14.048	1,084
2022-07-26	15.000	15.000	14.900	14.900	14.239	24
2022-07-25	14.950	14.950	14.950	14.950	14.287	35
2022-07-22	15.050	15.150	14.850	14.850	14.191	273
2022-07-21	15.150	15.150	15.050	15.050	14.382	227
2022-07-20	15.200	15.200	15.050	15.050	14.382	251
2022-07-19	15.100	15.100	15.100	15.100	14.430	103
2022-07-18	15.100	15.200	15.100	15.200	14.526	157
2022-07-15	15.300	15.300	15.200	15.200	14.526	610
2022-07-14	15.500	15.500	15.300	15.300	14.621	205
2022-07-13	15.400	15.400	15.400	15.400	14.717	1
2022-07-12	15.300	15.400	15.300	15.300	14.621	1,753
2022-07-11	15.200	15.200	15.100	15.200	14.526	117
2022-07-08	15.350	15.500	15.100	15.100	14.430	2,407
2022-07-07	15.200	15.250	15.050	15.250	14.573	597
2022-07-06	15.000	15.300	15.000	15.300	14.621	1,824
2022-07-05	15.100	15.100	15.000	15.100	14.430	1,581
2022-07-04	15.100	15.100	14.900	15.100	14.430	14,763
2022-07-01	15.000	15.000	14.900	15.000	14.334	263
2022-06-30	15.000	15.000	15.000	15.000	14.334	3,834
2022-06-29	15.150	15.150	15.000	15.000	14.334	159
2022-06-28	15.400	15.400	15.150	15.250	14.573	259
2022-06-27	14.600	15.350	14.500	15.300	14.621	4,273
2022-06-24	14.550	14.750	14.500	14.500	13.857	1,230
2022-06-23	14.600	14.600	14.600	14.600	13.952	12
2022-06-22	15.250	15.300	14.500	14.700	14.048	6,290
2022-06-21	15.300	15.300	14.650	15.000	14.334	3,974
2022-06-20	15.550	15.550	15.000	15.200	14.526	831
2022-06-17	15.600	15.650	15.600	15.650	14.956	16
2022-06-16	15.500	15.500	15.400	15.500	14.812	161
2022-06-15	15.600	15.600	15.000	15.600	14.908	3,205
2022-06-14	15.500	15.800	15.100	15.700	15.003	3,066
2022-06-13	16.500	16.500	15.450	15.600	14.908	5,432
2022-06-10	16.700	16.700	16.400	16.600	15.863	9,741
2022-06-09	16.800	16.800	16.800	16.800	16.055	34

← NewerPage 18 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.