Klingelnberg AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	10.600	10.700	10.250	10.350	10.350	7,261
2026-10-22	10.350	10.500	10.300	10.500	10.500	1,366
2026-10-21	10.400	10.600	10.300	10.500	10.500	1,753
2026-10-20	10.300	10.500	10.300	10.450	10.450	435
2026-10-19	10.400	10.400	10.200	10.300	10.300	2,246
2026-10-16	10.550	10.600	10.400	10.500	10.500	485
2026-10-15	10.100	10.650	10.100	10.650	10.650	1,209
2026-10-14	10.200	10.200	9.860	10.150	10.150	7,283
2026-10-13	10.300	10.300	10.300	10.300	10.300	154
2026-10-12	10.300	10.400	10.200	10.400	10.400	168
2026-10-09	10.600	10.600	10.350	10.350	10.350	609
2026-10-08	10.800	10.800	10.450	10.700	10.700	2,786
2026-10-07	10.350	10.900	10.350	10.900	10.900	1,621
2026-10-06	10.350	10.450	10.200	10.450	10.450	1,237
2026-10-05	10.350	10.450	10.250	10.450	10.450	795
2026-10-02	10.400	10.450	10.350	10.450	10.450	512
2026-10-01	10.500	10.700	10.350	10.500	10.500	10,306
2026-09-30	10.500	10.900	10.500	10.500	10.500	4,089
2026-09-29	10.400	10.500	10.400	10.500	10.500	61
2026-09-28	10.350	10.500	10.350	10.500	10.500	88
2026-09-25	10.400	10.700	10.150	10.450	10.450	1,994
2026-09-24	10.150	10.400	10.150	10.300	10.300	2,441
2026-09-23	10.400	10.400	10.350	10.350	10.350	628
2026-09-22	10.500	10.600	10.400	10.400	10.400	506
2026-09-21	10.750	11.000	10.300	10.400	10.400	3,153
2026-09-18	10.450	10.900	10.400	10.900	10.900	5,500
2026-09-17	10.500	10.500	10.500	10.500	10.500	141
2026-09-16	10.250	10.600	10.150	10.600	10.600	2,663
2026-09-15	10.600	10.600	10.050	10.250	10.250	5,681
2026-09-14	10.300	10.500	10.250	10.500	10.500	1,825
2026-09-11	10.550	10.550	10.450	10.450	10.450	153
2026-09-10	10.550	10.650	10.550	10.650	10.650	131
2026-09-09	10.950	11.050	10.450	10.450	10.450	1,411
2026-09-08	10.850	11.050	10.850	11.050	11.050	514
2026-09-07	11.300	11.300	10.950	10.950	10.950	718
2026-09-04	11.100	11.300	11.100	11.300	11.300	114
2026-09-03	10.900	11.200	10.850	11.200	11.200	1,595
2026-09-02	10.750	11.100	10.750	11.000	11.000	1,995
2026-09-01	10.700	10.800	10.500	10.800	10.800	3,560
2026-08-31	10.850	10.850	10.500	10.600	10.600	7,988
2026-08-28	10.950	11.050	10.600	10.800	10.800	3,739
2026-08-27	11.050	11.050	10.800	10.800	10.800	2,550
2026-08-26	11.050	11.150	11.050	11.150	11.150	579
2026-08-25	11.100	11.100	11.050	11.050	11.050	706
2026-08-24	11.400	11.500	11.100	11.200	11.200	1,172
2026-08-21	11.250	11.500	11.250	11.500	11.500	1,655
2026-08-20	11.250	11.350	11.250	11.250	11.250	1,383
2026-08-19	11.500	11.600	11.250	11.350	11.350	2,102
2026-08-18	11.650	11.750	11.400	11.600	11.600	1,237
2026-08-17	11.700	11.800	11.450	11.800	11.800	1,797
2026-08-14	11.600	11.850	11.600	11.850	11.850	1,591
2026-08-13	11.600	11.800	11.450	11.700	11.700	2,217
2026-08-12	11.350	11.700	11.250	11.700	11.700	890
2026-08-11	11.550	11.550	11.400	11.450	11.450	437
2026-08-10	11.300	11.900	11.300	11.700	11.700	6,705
2026-08-07	11.100	11.300	11.100	11.300	11.300	1,752
2026-08-06	11.150	11.200	11.000	11.000	11.000	2,251
2026-08-05	11.000	11.350	10.900	11.250	11.250	3,671
2026-08-04	11.100	11.250	11.000	11.100	11.100	4,562
2026-08-03	11.050	11.200	10.950	11.000	11.000	6,470

Page 1 of 5 · 250 trading daysOlder →

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.