Kardex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 292.50 | 292.50 | 281.00 | 281.00 | 274.74 | 10,941 |
| 2025-11-05 | 286.00 | 287.00 | 281.50 | 283.00 | 276.70 | 8,706 |
| 2025-11-04 | 298.50 | 298.50 | 286.00 | 286.50 | 280.12 | 17,627 |
| 2025-11-03 | 305.00 | 306.50 | 300.50 | 302.00 | 295.28 | 8,896 |
| 2025-10-31 | 295.00 | 305.00 | 295.00 | 302.00 | 295.28 | 11,167 |
| 2025-10-30 | 301.00 | 302.50 | 297.00 | 299.00 | 292.34 | 6,643 |
| 2025-10-29 | 298.00 | 300.00 | 296.50 | 298.00 | 291.37 | 5,338 |
| 2025-10-28 | 299.50 | 300.00 | 297.00 | 298.00 | 291.37 | 5,495 |
| 2025-10-27 | 302.00 | 303.50 | 300.00 | 301.00 | 294.30 | 6,525 |
| 2025-10-24 | 298.50 | 302.00 | 297.50 | 300.50 | 293.81 | 7,908 |
| 2025-10-23 | 295.00 | 300.00 | 292.00 | 300.00 | 293.32 | 15,007 |
| 2025-10-22 | 286.50 | 293.50 | 284.00 | 293.00 | 286.48 | 12,805 |
| 2025-10-21 | 288.00 | 288.50 | 283.50 | 286.00 | 279.63 | 9,306 |
| 2025-10-20 | 291.50 | 293.00 | 285.50 | 289.00 | 282.57 | 5,048 |
| 2025-10-17 | 288.50 | 291.00 | 284.00 | 290.50 | 284.03 | 9,754 |
| 2025-10-16 | 289.00 | 291.50 | 285.00 | 291.50 | 285.01 | 7,850 |
| 2025-10-15 | 290.00 | 290.50 | 287.00 | 289.00 | 282.57 | 9,901 |
| 2025-10-14 | 288.00 | 288.00 | 283.00 | 287.50 | 281.10 | 13,117 |
| 2025-10-13 | 291.50 | 293.50 | 290.00 | 291.00 | 284.52 | 8,246 |
| 2025-10-10 | 294.50 | 294.50 | 288.00 | 289.50 | 283.05 | 11,044 |
| 2025-10-09 | 295.00 | 298.50 | 292.50 | 294.50 | 287.94 | 16,333 |
| 2025-10-08 | 299.50 | 299.50 | 296.00 | 296.00 | 289.41 | 12,416 |
| 2025-10-07 | 297.50 | 305.00 | 297.50 | 300.00 | 293.32 | 11,099 |
| 2025-10-06 | 297.00 | 301.50 | 297.00 | 300.00 | 293.32 | 6,349 |
| 2025-10-03 | 313.50 | 313.50 | 295.00 | 297.50 | 290.88 | 23,720 |
| 2025-10-02 | 310.00 | 315.50 | 309.00 | 313.00 | 306.03 | 15,391 |
| 2025-10-01 | 308.50 | 309.00 | 305.00 | 307.00 | 300.17 | 7,607 |
| 2025-09-30 | 306.00 | 310.00 | 305.00 | 309.00 | 302.12 | 9,587 |
| 2025-09-29 | 304.00 | 306.00 | 302.50 | 306.00 | 299.19 | 12,870 |
| 2025-09-26 | 307.50 | 313.50 | 302.00 | 302.50 | 295.77 | 10,607 |
| 2025-09-25 | 315.00 | 315.50 | 309.50 | 314.00 | 307.01 | 16,459 |
| 2025-09-24 | 320.50 | 322.00 | 317.50 | 318.50 | 311.41 | 6,762 |
| 2025-09-23 | 325.00 | 326.50 | 321.50 | 323.00 | 315.81 | 11,922 |
| 2025-09-22 | 325.50 | 328.00 | 323.00 | 324.50 | 317.28 | 11,935 |
| 2025-09-19 | 330.00 | 330.00 | 324.00 | 326.50 | 319.23 | 28,553 |
| 2025-09-18 | 323.50 | 332.00 | 322.50 | 330.00 | 322.65 | 16,695 |
| 2025-09-17 | 327.00 | 329.00 | 322.00 | 322.00 | 314.83 | 11,920 |
| 2025-09-16 | 328.50 | 333.50 | 328.00 | 328.00 | 320.70 | 12,475 |
| 2025-09-15 | 326.00 | 329.50 | 325.50 | 328.50 | 321.19 | 6,234 |
| 2025-09-12 | 322.50 | 325.00 | 317.00 | 324.50 | 317.28 | 10,078 |
| 2025-09-11 | 321.50 | 322.50 | 318.00 | 321.00 | 313.85 | 9,121 |
| 2025-09-10 | 321.00 | 323.50 | 318.50 | 321.00 | 313.85 | 9,274 |
| 2025-09-09 | 322.50 | 323.00 | 316.00 | 319.50 | 312.39 | 10,066 |
| 2025-09-08 | 319.50 | 323.50 | 319.50 | 323.00 | 315.81 | 13,244 |
| 2025-09-05 | 320.50 | 323.50 | 316.50 | 319.00 | 311.90 | 13,151 |
| 2025-09-04 | 315.00 | 321.00 | 315.00 | 318.00 | 310.92 | 14,353 |
| 2025-09-03 | 317.50 | 318.50 | 313.50 | 315.50 | 308.48 | 14,026 |
| 2025-09-02 | 326.50 | 326.50 | 311.50 | 312.00 | 305.05 | 22,295 |
| 2025-09-01 | 334.00 | 337.00 | 324.50 | 326.50 | 319.23 | 17,272 |
| 2025-08-29 | 335.00 | 339.00 | 331.50 | 334.50 | 327.05 | 21,694 |
| 2025-08-28 | 329.00 | 335.00 | 329.00 | 335.00 | 327.54 | 25,945 |
| 2025-08-27 | 328.00 | 328.50 | 323.50 | 327.50 | 320.21 | 13,959 |
| 2025-08-26 | 321.50 | 327.50 | 321.50 | 326.50 | 319.23 | 17,628 |
| 2025-08-25 | 330.50 | 330.50 | 324.00 | 325.00 | 317.76 | 10,167 |
| 2025-08-22 | 327.00 | 331.00 | 327.00 | 330.50 | 323.14 | 9,070 |
| 2025-08-21 | 325.50 | 328.50 | 324.50 | 326.50 | 319.23 | 13,362 |
| 2025-08-20 | 326.50 | 330.50 | 324.00 | 325.50 | 318.25 | 5,519 |
| 2025-08-19 | 325.50 | 331.00 | 324.50 | 329.00 | 321.68 | 18,650 |
| 2025-08-18 | 325.00 | 327.00 | 322.00 | 323.50 | 316.30 | 7,888 |
| 2025-08-15 | 327.50 | 328.00 | 322.50 | 322.50 | 315.32 | 7,958 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 6.0000 CHF |
| 2025-04-28 | 6.0000 CHF |
| 2024-04-29 | 5.0000 CHF |
| 2023-04-24 | 3.5000 CHF |
| 2022-04-25 | 4.3000 CHF |
| 2021-04-19 | 4.0000 CHF |
| 2020-04-16 | 4.5000 CHF |
| 2019-04-15 | 4.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.