CALIDA Holding AG (CALN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 09:24AM CEST. Market open.
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 31.05 | 31.30 | 31.05 | 31.25 | 31.25 | 622 |
| 02 July 2024 | 30.90 | 31.00 | 30.90 | 31.00 | 31.00 | 2,203 |
| 01 July 2024 | 30.70 | 31.00 | 30.60 | 30.80 | 30.80 | 2,408 |
| 28 June 2024 | 30.40 | 30.40 | 29.95 | 30.30 | 30.30 | 4,574 |
| 27 June 2024 | 31.50 | 31.50 | 30.20 | 30.40 | 30.40 | 1,771 |
| 26 June 2024 | 31.45 | 31.50 | 31.30 | 31.50 | 31.50 | 2,812 |
| 25 June 2024 | 31.80 | 31.80 | 31.40 | 31.45 | 31.45 | 1,368 |
| 24 June 2024 | 30.05 | 31.65 | 30.05 | 31.65 | 31.65 | 9,029 |
| 21 June 2024 | 30.30 | 30.40 | 30.05 | 30.05 | 30.05 | 2,981 |
| 20 June 2024 | 30.30 | 30.45 | 30.00 | 30.40 | 30.40 | 2,890 |
| 19 June 2024 | 30.35 | 30.40 | 30.15 | 30.30 | 30.30 | 1,826 |
| 18 June 2024 | 30.50 | 30.50 | 30.15 | 30.50 | 30.50 | 1,024 |
| 17 June 2024 | 30.40 | 30.55 | 30.30 | 30.30 | 30.30 | 3,047 |
| 14 June 2024 | 30.75 | 30.75 | 30.30 | 30.30 | 30.30 | 6,479 |
| 13 June 2024 | 31.20 | 31.25 | 30.55 | 30.65 | 30.65 | 6,619 |
| 12 June 2024 | 30.25 | 31.40 | 30.00 | 31.20 | 31.20 | 4,687 |
| 11 June 2024 | 30.55 | 30.80 | 30.05 | 30.25 | 30.25 | 3,052 |
| 10 June 2024 | 30.55 | 30.70 | 30.35 | 30.55 | 30.55 | 1,869 |
| 07 June 2024 | 31.00 | 31.00 | 30.60 | 30.95 | 30.95 | 1,226 |
| 06 June 2024 | 30.65 | 31.00 | 30.50 | 30.90 | 30.90 | 1,257 |
| 05 June 2024 | 31.10 | 31.20 | 30.20 | 30.40 | 30.40 | 3,679 |
| 04 June 2024 | 31.65 | 31.80 | 31.20 | 31.25 | 31.25 | 1,026 |
| 03 June 2024 | 31.50 | 31.90 | 31.40 | 31.65 | 31.65 | 4,488 |
| 31 May 2024 | 31.50 | 31.50 | 31.15 | 31.40 | 31.40 | 4,224 |
| 30 May 2024 | 31.00 | 31.45 | 30.60 | 31.35 | 31.35 | 3,655 |
| 29 May 2024 | 31.25 | 31.40 | 30.80 | 30.85 | 30.85 | 5,282 |
| 28 May 2024 | 30.25 | 31.05 | 30.25 | 31.00 | 31.00 | 5,734 |
| 27 May 2024 | 30.55 | 30.65 | 30.05 | 30.25 | 30.25 | 3,374 |
| 24 May 2024 | 30.00 | 30.50 | 29.95 | 30.50 | 30.50 | 2,226 |
| 23 May 2024 | 30.20 | 30.40 | 29.85 | 30.10 | 30.10 | 3,069 |
| 22 May 2024 | 30.50 | 30.50 | 29.00 | 30.10 | 30.10 | 12,962 |
| 21 May 2024 | 30.45 | 30.65 | 30.00 | 30.55 | 30.55 | 3,947 |
| 17 May 2024 | 31.35 | 31.40 | 30.35 | 30.50 | 30.50 | 7,360 |
| 16 May 2024 | 31.15 | 31.45 | 30.85 | 31.20 | 31.20 | 7,286 |
| 15 May 2024 | 30.45 | 30.95 | 30.45 | 30.75 | 30.75 | 5,614 |
| 14 May 2024 | 30.50 | 30.50 | 30.00 | 30.20 | 30.20 | 4,858 |
| 13 May 2024 | 29.90 | 30.10 | 29.85 | 30.10 | 30.10 | 2,054 |
| 10 May 2024 | 29.60 | 30.00 | 29.60 | 29.80 | 29.80 | 2,792 |
| 08 May 2024 | 29.95 | 30.15 | 29.50 | 29.50 | 29.50 | 3,905 |
| 07 May 2024 | 29.70 | 29.95 | 29.50 | 29.80 | 29.80 | 4,372 |
| 06 May 2024 | 29.50 | 29.70 | 29.10 | 29.50 | 29.50 | 5,421 |
| 03 May 2024 | 29.60 | 29.90 | 29.35 | 29.35 | 29.35 | 1,978 |
| 02 May 2024 | 29.15 | 29.50 | 29.00 | 29.40 | 29.40 | 43,346 |
| 30 Apr 2024 | 28.85 | 29.10 | 28.60 | 28.95 | 28.95 | 171,537 |
| 29 Apr 2024 | 29.50 | 29.65 | 28.85 | 28.85 | 28.85 | 4,378 |
| 26 Apr 2024 | 29.10 | 29.50 | 28.75 | 29.30 | 29.30 | 8,949 |
| 25 Apr 2024 | 28.85 | 29.20 | 28.75 | 29.20 | 29.20 | 6,510 |
| 24 Apr 2024 | 28.30 | 28.85 | 28.10 | 28.75 | 28.75 | 5,814 |
| 23 Apr 2024 | 27.80 | 28.25 | 27.60 | 28.20 | 28.20 | 1,927 |
| 22 Apr 2024 | 27.35 | 27.75 | 27.35 | 27.60 | 27.60 | 1,658 |
| 19 Apr 2024 | 27.60 | 27.60 | 27.00 | 27.10 | 27.10 | 2,090 |
| 18 Apr 2024 | 27.40 | 27.90 | 27.40 | 27.70 | 27.70 | 3,801 |
| 17 Apr 2024 | 27.20 | 27.25 | 26.90 | 27.20 | 27.20 | 4,027 |
| 16 Apr 2024 | 27.15 | 27.30 | 26.70 | 27.00 | 27.00 | 4,304 |
| 15 Apr 2024 | 27.25 | 27.70 | 27.05 | 27.10 | 27.10 | 4,538 |
| 12 Apr 2024 | 27.65 | 28.00 | 27.00 | 27.05 | 27.05 | 4,321 |
| 11 Apr 2024 | 28.10 | 28.10 | 27.50 | 27.65 | 27.65 | 4,397 |
| 10 Apr 2024 | 28.70 | 28.70 | 27.85 | 28.00 | 28.00 | 8,820 |
| 10 Apr 2024 | 0.6 Dividend | |||||
| 09 Apr 2024 | 29.15 | 29.15 | 28.80 | 28.80 | 28.20 | 5,896 |
| 08 Apr 2024 | 29.00 | 29.55 | 29.00 | 29.05 | 28.44 | 8,006 |
| 05 Apr 2024 | 28.60 | 28.95 | 28.50 | 28.90 | 28.30 | 3,008 |
| 04 Apr 2024 | 29.25 | 29.25 | 28.55 | 28.55 | 27.96 | 4,180 |
| 03 Apr 2024 | 29.10 | 29.20 | 28.65 | 29.15 | 28.54 | 2,675 |
| 02 Apr 2024 | 29.50 | 30.00 | 29.10 | 29.10 | 28.49 | 6,664 |
| 28 Mar 2024 | 29.00 | 29.45 | 29.00 | 29.20 | 28.59 | 3,553 |
| 27 Mar 2024 | 29.10 | 29.50 | 29.10 | 29.25 | 28.64 | 3,987 |
| 26 Mar 2024 | 28.85 | 29.45 | 28.85 | 29.10 | 28.49 | 3,766 |
| 25 Mar 2024 | 27.95 | 29.00 | 27.95 | 28.85 | 28.25 | 6,630 |
| 22 Mar 2024 | 27.30 | 28.10 | 27.30 | 27.75 | 27.17 | 5,585 |
| 21 Mar 2024 | 27.10 | 27.50 | 27.00 | 27.20 | 26.63 | 3,191 |
| 20 Mar 2024 | 27.55 | 27.65 | 26.75 | 27.10 | 26.54 | 11,356 |
| 19 Mar 2024 | 27.75 | 27.95 | 27.55 | 27.65 | 27.07 | 1,829 |
| 18 Mar 2024 | 28.10 | 28.35 | 27.55 | 27.65 | 27.07 | 7,876 |
| 15 Mar 2024 | 28.10 | 28.20 | 27.70 | 28.05 | 27.47 | 6,470 |
| 14 Mar 2024 | 27.95 | 28.45 | 27.90 | 28.00 | 27.42 | 1,676 |
| 13 Mar 2024 | 27.95 | 28.25 | 27.50 | 27.75 | 27.17 | 3,596 |
| 12 Mar 2024 | 28.25 | 28.25 | 27.40 | 27.60 | 27.03 | 2,546 |
| 11 Mar 2024 | 28.50 | 28.50 | 27.90 | 28.05 | 27.47 | 4,057 |
| 08 Mar 2024 | 28.25 | 28.50 | 28.10 | 28.25 | 27.66 | 6,610 |
| 07 Mar 2024 | 28.30 | 28.30 | 27.85 | 28.15 | 27.56 | 4,837 |
| 06 Mar 2024 | 28.30 | 28.45 | 28.15 | 28.15 | 27.56 | 5,267 |
| 05 Mar 2024 | 28.50 | 28.50 | 28.00 | 28.10 | 27.51 | 3,736 |
| 04 Mar 2024 | 28.10 | 28.65 | 28.10 | 28.40 | 27.81 | 3,688 |
| 01 Mar 2024 | 28.75 | 29.05 | 28.00 | 28.00 | 27.42 | 9,348 |
| 29 Feb 2024 | 29.10 | 29.10 | 28.35 | 28.35 | 27.76 | 3,140 |
| 28 Feb 2024 | 28.85 | 28.85 | 28.50 | 28.75 | 28.15 | 4,603 |
| 27 Feb 2024 | 28.85 | 29.15 | 28.55 | 28.55 | 27.96 | 4,611 |
| 26 Feb 2024 | 29.50 | 29.85 | 28.50 | 28.50 | 27.91 | 8,730 |
| 23 Feb 2024 | 28.50 | 30.00 | 28.15 | 29.25 | 28.64 | 15,981 |
| 22 Feb 2024 | 28.50 | 28.90 | 28.40 | 28.50 | 27.91 | 3,166 |
| 21 Feb 2024 | 28.50 | 28.85 | 28.15 | 28.15 | 27.56 | 4,364 |
| 20 Feb 2024 | 28.50 | 28.50 | 28.15 | 28.45 | 27.86 | 1,413 |
| 19 Feb 2024 | 27.80 | 28.50 | 27.80 | 28.30 | 27.71 | 7,537 |
| 16 Feb 2024 | 28.50 | 28.50 | 27.75 | 27.75 | 27.17 | 2,071 |
| 15 Feb 2024 | 28.15 | 28.30 | 28.00 | 28.30 | 27.71 | 1,164 |
| 14 Feb 2024 | 27.75 | 27.85 | 27.45 | 27.80 | 27.22 | 2,883 |
| 13 Feb 2024 | 28.05 | 28.20 | 27.60 | 27.65 | 27.07 | 1,949 |
| 12 Feb 2024 | 27.90 | 28.55 | 27.80 | 28.20 | 27.61 | 5,381 |
| 09 Feb 2024 | 27.75 | 27.75 | 27.40 | 27.70 | 27.12 | 2,658 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.