Klingelnberg AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2022-03-04	16.200	16.200	15.700	15.700	15.003	2,766
2022-03-03	15.450	16.300	15.450	16.300	15.577	3,830
2022-03-02	15.300	15.350	15.200	15.350	14.669	892
2022-03-01	15.500	15.500	15.300	15.300	14.621	707
2022-02-28	16.400	16.400	15.150	15.450	14.764	7,137
2022-02-25	16.400	16.700	16.300	16.700	15.959	3,288
2022-02-24	15.750	16.300	15.450	16.300	15.577	7,392
2022-02-23	16.500	16.750	16.500	16.650	15.911	1,360
2022-02-22	16.750	16.750	16.300	16.500	15.768	2,603
2022-02-21	17.100	17.200	16.900	16.900	16.150	2,180
2022-02-18	17.000	17.000	16.900	17.000	16.246	353
2022-02-17	17.100	17.100	17.000	17.100	16.341	739
2022-02-16	17.150	17.200	17.150	17.200	16.437	193
2022-02-15	17.200	17.200	16.950	17.150	16.389	492
2022-02-14	17.450	17.500	17.100	17.100	16.341	3,479
2022-02-11	17.750	18.000	17.750	17.800	17.010	926
2022-02-10	17.600	17.850	17.500	17.850	17.058	2,415
2022-02-09	17.500	17.500	17.500	17.500	16.723	326
2022-02-08	17.850	17.900	17.500	17.500	16.723	3,277
2022-02-07	16.700	18.000	16.700	17.600	16.819	3,781
2022-02-04	16.450	16.450	16.100	16.100	15.386	2,963
2022-02-03	16.350	16.500	16.200	16.200	15.481	2,795
2022-02-02	16.850	16.900	16.500	16.500	15.768	1,377
2022-02-01	16.500	17.300	16.500	16.950	16.198	5,811
2022-01-31	16.300	16.900	16.300	16.500	15.768	2,635
2022-01-28	16.900	17.050	16.050	16.200	15.481	7,205
2022-01-27	17.300	17.300	16.900	17.000	16.246	4,144
2022-01-26	17.300	17.300	17.100	17.300	16.532	3,107
2022-01-25	17.150	17.250	17.150	17.250	16.485	544
2022-01-24	17.950	17.950	17.050	17.150	16.389	1,817
2022-01-21	18.200	18.200	18.050	18.050	17.249	1,016
2022-01-20	17.950	18.300	17.950	18.300	17.488	742
2022-01-19	17.800	17.850	17.800	17.850	17.058	500
2022-01-18	18.000	18.000	17.700	17.700	16.915	195
2022-01-17	17.850	18.100	17.800	18.100	17.297	154
2022-01-14	17.850	17.850	17.800	17.800	17.010	1,060
2022-01-13	17.600	17.900	17.600	17.900	17.106	1,193
2022-01-12	17.650	17.950	17.600	17.600	16.819	497
2022-01-11	17.700	18.400	17.650	17.750	16.962	1,518
2022-01-10	18.700	18.700	17.600	17.600	16.819	3,811
2022-01-07	18.900	18.900	18.650	18.800	17.966	4,009
2022-01-06	19.150	19.150	18.900	18.900	18.061	1,262
2022-01-05	19.300	19.350	19.250	19.250	18.396	669
2022-01-04	19.300	19.400	19.200	19.200	18.348	1,149
2022-01-03	18.450	19.200	18.450	19.200	18.348	1,993
2021-12-30	18.650	18.700	18.350	18.450	17.631	1,859
2021-12-29	18.600	18.750	18.500	18.650	17.822	2,155
2021-12-28	18.600	18.600	18.500	18.500	17.679	298
2021-12-27	18.450	18.500	18.400	18.500	17.679	910
2021-12-23	17.700	18.350	17.550	18.350	17.536	2,979
2021-12-22	18.200	18.550	17.800	17.800	17.010	7,637
2021-12-21	18.100	18.100	17.900	17.900	17.106	458
2021-12-20	18.550	18.750	18.100	18.300	17.488	4,311
2021-12-17	18.400	18.800	17.550	18.800	17.966	10,380
2021-12-16	18.500	18.900	18.400	18.500	17.679	4,411
2021-12-15	17.650	18.500	16.900	18.500	17.679	9,937
2021-12-14	17.900	17.950	17.550	17.750	16.962	677
2021-12-13	17.700	17.950	17.600	17.650	16.867	2,209

← NewerPage 20 of 21 · 1,236 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.