Compagnie Financiere Tradition historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	106.50	107.00	103.50	107.00	91.768	1,534
2022-09-28	106.00	106.50	103.00	106.50	91.339	2,258
2022-09-27	106.00	107.50	105.50	106.00	90.910	1,886
2022-09-26	103.50	108.00	103.00	106.50	91.339	3,915
2022-09-23	106.00	109.00	104.00	109.00	93.483	896
2022-09-22	108.50	109.00	107.00	108.00	92.625	1,220
2022-09-21	108.00	109.50	107.00	109.50	93.912	690
2022-09-20	109.50	109.50	109.50	109.50	93.912	2,129
2022-09-19	108.00	110.00	105.00	105.00	90.053	4,379
2022-09-16	105.00	109.50	103.50	109.50	93.912	4,725
2022-09-15	105.00	106.00	104.00	106.00	90.910	446
2022-09-14	105.00	105.00	103.00	105.00	90.053	14
2022-09-13	105.00	105.00	105.00	105.00	90.053	17
2022-09-12	104.00	104.50	103.00	103.00	88.337	109
2022-09-09	104.50	105.50	104.00	105.50	90.481	314
2022-09-08	104.50	106.00	104.50	105.50	90.481	263
2022-09-07	105.00	105.00	105.00	105.00	90.053	1,133
2022-09-06	106.00	106.00	105.00	106.00	90.910	130
2022-09-05	105.50	105.50	104.50	105.50	90.481	9
2022-09-02	105.00	106.50	105.00	106.50	91.339	2,337
2022-09-01	102.50	104.00	102.50	104.00	89.195	14
2022-08-31	104.00	104.00	104.00	104.00	89.195	96
2022-08-30	102.00	104.00	102.00	104.00	89.195	183
2022-08-29	102.00	103.00	102.00	103.00	88.337	129
2022-08-26	102.50	102.50	102.00	102.00	87.480	320
2022-08-25	102.00	103.50	102.00	103.00	88.337	295
2022-08-24	102.50	102.50	102.50	102.50	87.908	83
2022-08-23	104.50	104.50	102.50	103.00	88.337	17
2022-08-22	104.00	104.50	103.00	104.50	89.624	538
2022-08-19	103.00	103.00	102.00	102.00	87.480	579
2022-08-18	102.50	104.00	102.50	102.50	87.908	675
2022-08-17	104.50	104.50	102.50	102.50	87.908	959
2022-08-16	105.00	105.00	103.00	103.00	88.337	356
2022-08-15	105.00	105.00	103.50	104.50	89.624	37
2022-08-12	103.50	105.00	103.50	105.00	90.053	91
2022-08-11	105.00	105.00	103.50	105.00	90.053	45
2022-08-10	105.00	105.00	103.50	104.00	89.195	323
2022-08-09	104.00	105.00	104.00	104.00	89.195	468
2022-08-08	105.00	105.00	104.00	104.00	89.195	546
2022-08-05	104.00	105.00	104.00	105.00	90.053	206
2022-08-04	104.50	105.00	104.50	105.00	90.053	1,505
2022-08-03	105.00	105.00	105.00	105.00	90.053	388
2022-08-02	103.00	104.00	103.00	104.00	89.195	142
2022-07-29	104.00	104.00	102.00	102.00	87.480	16
2022-07-28	104.50	104.50	104.50	104.50	89.624	40
2022-07-27	104.00	104.00	102.50	104.00	89.195	52
2022-07-26	102.50	102.50	102.50	102.50	87.908	3
2022-07-25	104.00	105.00	102.50	105.00	90.053	228
2022-07-22	102.00	103.50	102.00	103.50	88.766	12
2022-07-21	103.50	103.50	102.00	102.00	87.480	252
2022-07-20	104.00	104.50	104.00	104.50	89.624	161
2022-07-19	104.00	104.00	104.00	104.00	89.195	60
2022-07-18	104.00	104.50	101.00	104.50	89.624	2,452
2022-07-15	106.00	106.00	106.00	106.00	90.910	139
2022-07-14	105.50	105.50	105.50	105.50	90.481	0
2022-07-13	104.00	105.50	104.00	105.50	90.481	103
2022-07-12	106.00	106.00	104.50	106.00	90.910	186
2022-07-11	105.00	105.00	105.00	105.00	90.053	0
2022-07-08	103.00	106.00	103.00	105.00	90.053	189
2022-07-07	106.00	106.00	105.00	105.00	90.053	5,217

← NewerPage 18 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	7.5000 CHF
2025-05-26	6.7500 CHF
2024-05-23	6.0000 CHF
2023-05-30	5.5550 CHF
2022-05-27	5.0250 CHF
2021-05-21	5.0667 CHF
2020-05-22	5.0000 CHF
2019-05-27	5.0000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.