Klingelnberg AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	16.450	16.800	16.450	16.800	16.055	3,890
2022-06-07	16.300	16.400	16.300	16.400	15.672	35
2022-06-03	16.200	16.400	16.150	16.400	15.672	265
2022-06-02	16.150	16.300	16.150	16.300	15.577	368
2022-06-01	16.050	16.150	16.000	16.150	15.433	106
2022-05-31	16.100	16.150	16.100	16.150	15.433	187
2022-05-30	15.950	16.200	15.950	16.200	15.481	429
2022-05-27	15.850	15.850	15.850	15.850	15.147	34
2022-05-25	15.700	15.750	15.700	15.750	15.051	1,030
2022-05-24	15.800	15.800	15.600	15.600	14.908	1,359
2022-05-23	15.850	16.100	15.850	16.000	15.290	4,212
2022-05-20	15.550	15.750	15.550	15.750	15.051	7,494
2022-05-19	15.500	15.550	15.400	15.400	14.717	1,937
2022-05-18	15.600	15.700	15.500	15.600	14.908	1,056
2022-05-17	14.850	15.500	14.750	15.500	14.812	6,920
2022-05-12	14.700	14.700	14.700	14.700	14.048	1,072
2022-05-11	14.800	14.800	14.800	14.800	14.143	1,215
2022-05-10	14.800	14.800	14.750	14.800	14.143	1,736
2022-05-09	14.750	14.800	14.750	14.800	14.143	10,136
2022-05-06	15.300	15.300	15.050	15.050	14.382	350
2022-05-05	15.500	15.500	15.300	15.400	14.717	1,910
2022-05-04	14.750	15.600	14.750	15.500	14.812	1,460
2022-05-03	15.550	15.700	14.550	14.650	14.000	12,583
2022-05-02	14.750	14.850	14.550	14.850	14.191	475
2022-04-29	14.750	14.750	14.600	14.650	14.000	666
2022-04-28	15.000	15.000	14.850	14.850	14.191	725
2022-04-27	15.000	15.100	15.000	15.100	14.430	3
2022-04-26	15.200	15.200	14.900	14.900	14.239	595
2022-04-22	15.100	15.300	15.100	15.300	14.621	2,989
2022-04-21	15.200	15.300	15.000	15.000	14.334	1,141
2022-04-20	14.550	15.300	14.500	15.100	14.430	6,021
2022-04-19	14.900	14.900	14.450	14.550	13.904	951
2022-04-14	14.450	14.650	14.450	14.650	14.000	1,600
2022-04-13	14.900	15.000	14.450	14.450	13.809	6,005
2022-04-12	14.900	14.900	14.900	14.900	14.239	13
2022-04-11	15.000	15.000	14.800	14.800	14.143	1,764
2022-04-08	15.050	15.100	15.000	15.100	14.430	947
2022-04-07	15.100	15.250	15.000	15.100	14.430	2,702
2022-04-06	15.500	15.500	15.100	15.100	14.430	406
2022-04-05	15.800	16.050	15.600	15.600	14.908	2,118
2022-04-04	15.700	15.700	15.700	15.700	15.003	7
2022-04-01	16.000	16.000	15.800	15.800	15.099	753
2022-03-31	16.200	16.300	16.050	16.050	15.338	507
2022-03-30	16.500	16.500	16.300	16.300	15.577	325
2022-03-29	16.300	16.600	16.250	16.400	15.672	3,097
2022-03-28	16.050	16.300	16.000	16.200	15.481	1,451
2022-03-25	16.100	16.100	16.100	16.100	15.386	3,209
2022-03-24	16.150	16.150	16.150	16.150	15.433	7
2022-03-23	16.200	16.200	16.050	16.050	15.338	1,328
2022-03-21	16.200	16.200	16.100	16.100	15.386	16
2022-03-18	16.200	16.350	16.200	16.200	15.481	1,345
2022-03-17	16.100	16.100	16.100	16.100	15.386	19
2022-03-16	16.200	16.200	16.100	16.200	15.481	113
2022-03-15	16.000	16.100	16.000	16.100	15.386	227
2022-03-14	16.000	16.000	15.900	16.000	15.290	351
2022-03-11	15.850	15.850	15.850	15.850	15.147	7
2022-03-10	15.900	15.950	15.750	15.750	15.051	748
2022-03-09	15.300	16.000	15.300	15.800	15.099	2,287
2022-03-08	15.000	15.200	15.000	15.200	14.526	5,056
2022-03-07	15.550	15.550	15.100	15.100	14.430	4,048

← NewerPage 19 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.