Klingelnberg AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 17.500 | 17.500 | 17.500 | 17.500 | 16.723 | 444 |
| 2021-12-08 | 17.800 | 17.900 | 17.500 | 17.700 | 16.915 | 3,609 |
| 2021-12-07 | 17.500 | 17.850 | 17.500 | 17.800 | 17.010 | 2,041 |
| 2021-12-06 | 17.200 | 17.650 | 16.950 | 17.400 | 16.628 | 6,284 |
| 2021-12-03 | 17.000 | 17.900 | 17.000 | 17.100 | 16.341 | 6,820 |
| 2021-12-02 | 17.900 | 17.900 | 16.700 | 16.900 | 16.150 | 1,598 |
| 2021-12-01 | 18.100 | 18.100 | 18.000 | 18.000 | 17.201 | 2,019 |
| 2021-11-30 | 18.500 | 18.500 | 18.300 | 18.300 | 17.488 | 335 |
| 2021-11-29 | 18.100 | 18.900 | 18.100 | 18.500 | 17.679 | 4,467 |
| 2021-11-26 | 18.850 | 18.850 | 17.500 | 18.000 | 17.201 | 9,180 |
| 2021-11-25 | 17.450 | 19.450 | 17.450 | 19.050 | 18.205 | 32,588 |
| 2021-11-24 | 16.250 | 17.300 | 16.250 | 17.100 | 16.341 | 12,646 |
| 2021-11-23 | 16.050 | 16.100 | 16.000 | 16.100 | 15.386 | 2,080 |
| 2021-11-22 | 16.200 | 16.500 | 16.000 | 16.150 | 15.433 | 5,066 |
| 2021-11-19 | 16.100 | 16.100 | 16.000 | 16.000 | 15.290 | 52,832 |
| 2021-11-18 | 16.450 | 16.450 | 16.200 | 16.200 | 15.481 | 308 |
| 2021-11-17 | 15.800 | 16.550 | 15.800 | 16.550 | 15.816 | 7,158 |
| 2021-11-16 | 15.400 | 15.850 | 15.350 | 15.850 | 15.147 | 100,351 |
| 2021-11-15 | 15.400 | 15.500 | 15.350 | 15.400 | 14.717 | 1,306 |
| 2021-11-12 | 15.650 | 15.650 | 15.250 | 15.500 | 14.812 | 3,167 |
| 2021-11-11 | 15.800 | 15.900 | 15.750 | 15.750 | 15.051 | 236 |
| 2021-11-10 | 15.900 | 15.900 | 15.700 | 15.900 | 15.194 | 868 |
| 2021-11-09 | 15.500 | 16.200 | 15.500 | 16.000 | 15.290 | 28,227 |
| 2021-11-08 | 15.850 | 15.850 | 15.200 | 15.500 | 14.812 | 5,841 |
| 2021-11-05 | 15.250 | 15.550 | 15.150 | 15.550 | 14.860 | 10,381 |
| 2021-11-04 | 15.150 | 15.350 | 15.050 | 15.300 | 14.621 | 2,570 |
| 2021-11-03 | 15.400 | 15.650 | 15.000 | 15.150 | 14.478 | 7,277 |
| 2021-11-02 | 15.850 | 15.850 | 15.300 | 15.300 | 14.621 | 1,615 |
| 2021-11-01 | 15.800 | 15.900 | 15.750 | 15.750 | 15.051 | 465 |
| 2021-10-29 | 15.750 | 15.950 | 15.700 | 15.900 | 15.194 | 1,177 |
| 2021-10-28 | 15.850 | 15.900 | 15.850 | 15.850 | 15.147 | 55 |
| 2021-10-27 | 16.000 | 16.000 | 15.700 | 15.950 | 15.242 | 2,545 |
| 2021-10-26 | 15.850 | 16.000 | 15.300 | 16.000 | 15.290 | 4,618 |
| 2021-10-25 | 16.000 | 16.000 | 15.900 | 15.900 | 15.194 | 1,386 |
| 2021-10-22 | 16.000 | 16.000 | 16.000 | 16.000 | 15.290 | 929 |
| 2021-10-20 | 16.200 | 16.200 | 15.900 | 16.000 | 15.290 | 3,068 |
| 2021-10-18 | 16.150 | 16.200 | 16.100 | 16.200 | 15.481 | 249 |
| 2021-10-15 | 16.100 | 16.250 | 16.000 | 16.250 | 15.529 | 440 |
| 2021-10-14 | 16.250 | 16.250 | 16.000 | 16.200 | 15.481 | 1,544 |
← NewerPage 21 of 21 · 1,239 trading days
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.