Klingelnberg AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 13.700 | 13.900 | 13.200 | 13.450 | 13.191 | 10,505 |
| 2024-11-11 | 14.000 | 14.000 | 13.600 | 13.700 | 13.437 | 3,900 |
| 2024-11-08 | 14.500 | 14.500 | 14.000 | 14.000 | 13.731 | 3,085 |
| 2024-11-07 | 14.500 | 14.500 | 14.450 | 14.500 | 14.221 | 2,666 |
| 2024-11-06 | 14.350 | 14.500 | 14.350 | 14.500 | 14.221 | 502 |
| 2024-11-05 | 14.600 | 14.600 | 14.250 | 14.250 | 13.976 | 573 |
| 2024-11-04 | 14.650 | 14.650 | 14.600 | 14.600 | 14.319 | 380 |
| 2024-11-01 | 14.850 | 14.850 | 14.750 | 14.750 | 14.466 | 4,501 |
| 2024-10-31 | 14.650 | 14.650 | 14.600 | 14.600 | 14.319 | 215 |
| 2024-10-30 | 14.850 | 14.900 | 14.750 | 14.750 | 14.466 | 618 |
| 2024-10-29 | 14.650 | 14.750 | 14.450 | 14.750 | 14.466 | 2,147 |
| 2024-10-28 | 14.750 | 14.750 | 14.750 | 14.750 | 14.466 | 36 |
| 2024-10-25 | 14.850 | 14.850 | 14.850 | 14.850 | 14.564 | 253 |
| 2024-10-24 | 14.650 | 14.850 | 14.650 | 14.800 | 14.515 | 2,481 |
| 2024-10-23 | 14.800 | 14.800 | 14.600 | 14.650 | 14.368 | 2,320 |
| 2024-10-22 | 14.850 | 14.850 | 14.850 | 14.850 | 14.564 | 690 |
| 2024-10-21 | 14.950 | 14.950 | 14.650 | 14.950 | 14.663 | 912 |
| 2024-10-18 | 14.950 | 15.000 | 14.900 | 14.950 | 14.663 | 816 |
| 2024-10-17 | 15.150 | 15.150 | 15.050 | 15.050 | 14.761 | 133 |
| 2024-10-16 | 15.000 | 15.450 | 15.000 | 15.000 | 14.712 | 1,099 |
| 2024-10-15 | 15.300 | 15.450 | 14.800 | 14.800 | 14.515 | 5,350 |
| 2024-10-14 | 15.350 | 15.600 | 15.200 | 15.200 | 14.908 | 4,350 |
| 2024-10-11 | 15.400 | 15.400 | 15.250 | 15.250 | 14.957 | 363 |
| 2024-10-10 | 15.200 | 15.550 | 15.200 | 15.400 | 15.104 | 3,002 |
| 2024-10-09 | 15.300 | 15.450 | 15.200 | 15.250 | 14.957 | 5,122 |
| 2024-10-08 | 15.750 | 15.750 | 15.550 | 15.600 | 15.300 | 21,210 |
| 2024-10-07 | 15.550 | 15.650 | 15.550 | 15.600 | 15.300 | 1,135 |
| 2024-10-04 | 15.300 | 15.400 | 15.300 | 15.400 | 15.104 | 1,250 |
| 2024-10-03 | 15.400 | 15.400 | 15.200 | 15.200 | 14.908 | 1,135 |
| 2024-10-02 | 15.350 | 15.400 | 15.350 | 15.400 | 15.104 | 953 |
| 2024-10-01 | 15.450 | 15.450 | 15.350 | 15.400 | 15.104 | 835 |
| 2024-09-27 | 15.500 | 15.650 | 15.500 | 15.600 | 15.300 | 1,617 |
| 2024-09-26 | 15.550 | 16.000 | 15.550 | 15.750 | 15.447 | 1,249 |
| 2024-09-25 | 15.600 | 15.750 | 15.450 | 15.700 | 15.398 | 2,841 |
| 2024-09-24 | 15.950 | 15.950 | 15.650 | 15.650 | 15.349 | 84 |
| 2024-09-23 | 16.100 | 16.100 | 15.900 | 15.900 | 15.594 | 716 |
| 2024-09-20 | 15.400 | 16.300 | 15.400 | 16.300 | 15.987 | 8,697 |
| 2024-09-19 | 15.250 | 15.500 | 15.250 | 15.350 | 15.055 | 930 |
| 2024-09-18 | 15.200 | 15.350 | 15.000 | 15.200 | 14.908 | 4,717 |
| 2024-09-17 | 15.500 | 15.500 | 15.200 | 15.200 | 14.908 | 2,807 |
| 2024-09-16 | 15.600 | 15.650 | 15.300 | 15.650 | 15.349 | 1,984 |
| 2024-09-13 | 15.950 | 16.000 | 15.750 | 15.750 | 15.447 | 309 |
| 2024-09-09 | 16.200 | 16.200 | 16.000 | 16.000 | 15.692 | 335 |
| 2024-09-05 | 16.300 | 16.450 | 16.200 | 16.350 | 16.036 | 737 |
| 2024-09-04 | 16.450 | 16.450 | 16.150 | 16.150 | 15.839 | 7,089 |
| 2024-09-03 | 16.450 | 16.500 | 16.300 | 16.500 | 16.183 | 5,102 |
| 2024-09-02 | 16.550 | 16.550 | 16.350 | 16.450 | 16.134 | 622 |
| 2024-08-30 | 16.200 | 16.400 | 16.150 | 16.400 | 16.085 | 1,681 |
| 2024-08-29 | 15.750 | 16.150 | 15.750 | 16.150 | 15.839 | 1,008 |
| 2024-08-28 | 16.000 | 16.000 | 15.600 | 15.600 | 15.300 | 1,288 |
| 2024-08-27 | 16.300 | 16.300 | 15.550 | 15.850 | 15.545 | 6,149 |
| 2024-08-26 | 16.050 | 16.200 | 15.900 | 16.150 | 15.839 | 2,470 |
| 2024-08-23 | 16.150 | 16.350 | 15.700 | 16.050 | 15.741 | 6,190 |
| 2024-08-22 | 16.150 | 16.300 | 16.150 | 16.300 | 15.987 | 627 |
| 2024-08-21 | 16.550 | 16.600 | 16.400 | 16.400 | 15.839 | 2,201 |
| 2024-08-20 | 16.200 | 16.400 | 16.200 | 16.400 | 15.839 | 236 |
| 2024-08-19 | 16.350 | 16.500 | 16.250 | 16.250 | 15.695 | 1,796 |
| 2024-08-16 | 16.450 | 16.650 | 16.450 | 16.500 | 15.936 | 1,402 |
| 2024-08-15 | 16.450 | 16.450 | 16.300 | 16.300 | 15.743 | 6,693 |
| 2024-08-14 | 16.150 | 16.300 | 16.150 | 16.300 | 15.743 | 2,042 |
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.