Kardex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 260.50 | 266.50 | 258.00 | 263.50 | 250.09 | 14,901 |
| 2024-11-18 | 257.00 | 258.00 | 252.50 | 257.00 | 243.92 | 8,188 |
| 2024-11-15 | 256.00 | 258.50 | 254.00 | 256.00 | 242.97 | 7,213 |
| 2024-11-14 | 259.00 | 260.50 | 256.50 | 259.50 | 246.30 | 10,082 |
| 2024-11-13 | 258.50 | 260.50 | 256.50 | 260.00 | 246.77 | 5,775 |
| 2024-11-12 | 265.50 | 266.00 | 259.00 | 259.50 | 246.30 | 3,991 |
| 2024-11-11 | 266.50 | 269.00 | 265.00 | 265.00 | 251.52 | 4,358 |
| 2024-11-08 | 265.00 | 266.00 | 262.50 | 264.50 | 251.04 | 8,898 |
| 2024-11-07 | 255.50 | 267.50 | 255.50 | 264.50 | 251.04 | 4,870 |
| 2024-11-06 | 263.00 | 265.00 | 254.00 | 259.50 | 246.30 | 10,988 |
| 2024-11-05 | 258.00 | 262.50 | 257.50 | 259.50 | 246.30 | 8,429 |
| 2024-11-04 | 262.00 | 264.00 | 258.50 | 259.50 | 246.30 | 6,210 |
| 2024-11-01 | 265.00 | 265.50 | 259.50 | 262.50 | 249.14 | 8,400 |
| 2024-10-31 | 266.00 | 266.50 | 259.00 | 263.00 | 249.62 | 7,413 |
| 2024-10-30 | 266.00 | 268.00 | 263.50 | 268.00 | 254.36 | 2,667 |
| 2024-10-29 | 266.00 | 269.50 | 264.50 | 267.50 | 253.89 | 5,370 |
| 2024-10-28 | 271.00 | 273.50 | 267.50 | 268.50 | 254.84 | 8,029 |
| 2024-10-25 | 271.00 | 273.50 | 267.50 | 270.50 | 256.74 | 4,903 |
| 2024-10-24 | 278.00 | 281.50 | 270.50 | 270.50 | 256.74 | 17,812 |
| 2024-10-23 | 275.50 | 278.00 | 275.50 | 277.50 | 263.38 | 6,177 |
| 2024-10-22 | 270.50 | 277.00 | 270.50 | 276.00 | 261.96 | 11,524 |
| 2024-10-21 | 276.50 | 278.50 | 272.50 | 272.50 | 258.64 | 3,122 |
| 2024-10-18 | 278.00 | 280.50 | 275.50 | 278.00 | 263.86 | 3,926 |
| 2024-10-17 | 271.50 | 279.50 | 271.00 | 277.50 | 263.38 | 2,682 |
| 2024-10-16 | 280.00 | 280.50 | 274.50 | 276.00 | 261.96 | 3,409 |
| 2024-10-15 | 277.00 | 281.50 | 275.50 | 281.00 | 266.70 | 13,971 |
| 2024-10-14 | 278.00 | 280.50 | 276.00 | 278.00 | 263.86 | 3,894 |
| 2024-10-11 | 276.50 | 282.50 | 274.50 | 279.50 | 265.28 | 6,641 |
| 2024-10-10 | 276.50 | 277.00 | 270.00 | 274.00 | 260.06 | 4,238 |
| 2024-10-09 | 271.00 | 278.00 | 271.00 | 275.50 | 261.48 | 7,060 |
| 2024-10-08 | 269.50 | 274.50 | 269.50 | 273.00 | 259.11 | 4,813 |
| 2024-10-07 | 270.00 | 273.50 | 268.50 | 272.50 | 258.64 | 5,691 |
| 2024-10-04 | 271.50 | 273.00 | 269.00 | 270.50 | 256.74 | 3,459 |
| 2024-10-03 | 274.00 | 275.00 | 269.50 | 270.50 | 256.74 | 2,306 |
| 2024-10-02 | 271.00 | 273.50 | 269.50 | 272.50 | 258.64 | 4,384 |
| 2024-10-01 | 278.50 | 279.50 | 272.00 | 272.50 | 258.64 | 5,602 |
| 2024-09-30 | 274.50 | 278.00 | 272.50 | 277.00 | 262.91 | 5,147 |
| 2024-09-27 | 275.00 | 276.00 | 272.00 | 275.00 | 261.01 | 7,251 |
| 2024-09-26 | 272.00 | 278.00 | 272.00 | 275.00 | 261.01 | 6,259 |
| 2024-09-25 | 270.50 | 273.00 | 269.50 | 272.00 | 258.16 | 4,184 |
| 2024-09-24 | 271.00 | 274.50 | 267.00 | 267.00 | 253.42 | 5,248 |
| 2024-09-23 | 273.50 | 276.00 | 271.00 | 271.00 | 257.21 | 3,796 |
| 2024-09-20 | 276.00 | 277.00 | 272.00 | 274.50 | 260.53 | 33,055 |
| 2024-09-19 | 261.00 | 277.50 | 261.00 | 277.50 | 263.38 | 12,026 |
| 2024-09-18 | 259.50 | 263.00 | 259.50 | 261.00 | 247.72 | 2,982 |
| 2024-09-17 | 263.00 | 263.50 | 260.50 | 263.00 | 249.62 | 7,624 |
| 2024-09-16 | 260.50 | 264.50 | 260.00 | 261.50 | 248.19 | 3,287 |
| 2024-09-13 | 260.50 | 266.50 | 260.50 | 264.50 | 251.04 | 3,877 |
| 2024-09-12 | 261.50 | 266.00 | 260.50 | 263.00 | 249.62 | 3,484 |
| 2024-09-11 | 262.50 | 263.00 | 259.50 | 260.50 | 247.25 | 3,471 |
| 2024-09-10 | 260.50 | 266.50 | 260.50 | 261.50 | 248.19 | 5,976 |
| 2024-09-09 | 261.50 | 266.50 | 259.50 | 259.50 | 246.30 | 10,345 |
| 2024-09-06 | 267.00 | 269.00 | 259.00 | 261.00 | 247.72 | 8,567 |
| 2024-09-05 | 269.50 | 272.50 | 268.50 | 269.50 | 255.79 | 7,927 |
| 2024-09-04 | 271.00 | 273.50 | 269.00 | 271.00 | 257.21 | 7,434 |
| 2024-09-03 | 272.50 | 277.00 | 272.50 | 273.00 | 259.11 | 8,472 |
| 2024-09-02 | 275.00 | 276.00 | 272.50 | 274.00 | 260.06 | 12,291 |
| 2024-08-30 | 268.50 | 276.50 | 268.50 | 275.00 | 261.01 | 25,187 |
| 2024-08-29 | 264.00 | 269.50 | 264.00 | 269.50 | 255.79 | 11,839 |
| 2024-08-28 | 258.50 | 267.00 | 258.00 | 266.00 | 252.47 | 13,800 |
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.