Cicor Technologies Ltd. (CICN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:31PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 49.20 | 49.60 | 49.20 | 49.60 | 49.60 | 987 |
| 25 Apr 2024 | 50.00 | 50.00 | 49.20 | 49.20 | 49.20 | 578 |
| 24 Apr 2024 | 50.80 | 50.80 | 49.60 | 49.60 | 49.60 | 1,265 |
| 23 Apr 2024 | 51.00 | 51.00 | 50.00 | 50.80 | 50.80 | 1,723 |
| 22 Apr 2024 | 50.40 | 51.00 | 50.00 | 51.00 | 51.00 | 1,517 |
| 19 Apr 2024 | 50.40 | 50.40 | 49.80 | 50.40 | 50.40 | 1,678 |
| 18 Apr 2024 | 50.40 | 50.40 | 50.00 | 50.40 | 50.40 | 1,651 |
| 17 Apr 2024 | 50.40 | 50.40 | 50.20 | 50.40 | 50.40 | 596 |
| 16 Apr 2024 | 50.40 | 50.60 | 50.20 | 50.40 | 50.40 | 555 |
| 15 Apr 2024 | 51.00 | 51.40 | 50.40 | 50.40 | 50.40 | 1,439 |
| 12 Apr 2024 | 51.80 | 51.80 | 51.00 | 51.00 | 51.00 | 1,980 |
| 11 Apr 2024 | 51.80 | 51.80 | 50.80 | 51.80 | 51.80 | 3,160 |
| 10 Apr 2024 | 51.00 | 52.00 | 50.60 | 52.00 | 52.00 | 1,964 |
| 09 Apr 2024 | 50.80 | 51.00 | 50.60 | 51.00 | 51.00 | 4,217 |
| 08 Apr 2024 | 50.80 | 50.80 | 50.60 | 50.80 | 50.80 | 1,239 |
| 05 Apr 2024 | 51.00 | 51.00 | 50.60 | 50.80 | 50.80 | 1,483 |
| 04 Apr 2024 | 51.40 | 51.40 | 50.40 | 51.00 | 51.00 | 1,629 |
| 03 Apr 2024 | 51.40 | 51.60 | 50.40 | 51.40 | 51.40 | 1,282 |
| 02 Apr 2024 | 51.20 | 51.80 | 50.80 | 51.40 | 51.40 | 4,240 |
| 28 Mar 2024 | 51.20 | 51.60 | 51.20 | 51.40 | 51.40 | 728 |
| 27 Mar 2024 | 51.20 | 52.00 | 50.80 | 51.20 | 51.20 | 5,081 |
| 26 Mar 2024 | 50.20 | 51.40 | 50.00 | 51.20 | 51.20 | 2,938 |
| 25 Mar 2024 | 49.30 | 50.00 | 49.00 | 50.00 | 50.00 | 3,041 |
| 22 Mar 2024 | 49.50 | 49.70 | 49.20 | 49.20 | 49.20 | 3,588 |
| 21 Mar 2024 | 49.30 | 49.40 | 49.10 | 49.40 | 49.40 | 9,428 |
| 20 Mar 2024 | 50.80 | 50.80 | 49.30 | 49.30 | 49.30 | 824 |
| 19 Mar 2024 | 51.20 | 51.20 | 50.40 | 50.80 | 50.80 | 1,715 |
| 18 Mar 2024 | 51.20 | 51.40 | 50.80 | 51.00 | 51.00 | 2,606 |
| 15 Mar 2024 | 51.00 | 51.40 | 50.80 | 51.00 | 51.00 | 2,445 |
| 14 Mar 2024 | 51.20 | 51.60 | 50.80 | 50.80 | 50.80 | 1,720 |
| 13 Mar 2024 | 50.60 | 51.60 | 50.60 | 51.20 | 51.20 | 14,285 |
| 12 Mar 2024 | 51.40 | 51.60 | 50.60 | 50.60 | 50.60 | 852 |
| 11 Mar 2024 | 52.00 | 52.00 | 51.00 | 51.40 | 51.40 | 1,372 |
| 08 Mar 2024 | 52.60 | 52.60 | 50.80 | 52.00 | 52.00 | 5,975 |
| 07 Mar 2024 | 52.80 | 53.40 | 52.40 | 52.60 | 52.60 | 2,515 |
| 06 Mar 2024 | 52.80 | 53.20 | 52.60 | 53.00 | 53.00 | 5,227 |
| 05 Mar 2024 | 52.40 | 52.60 | 52.00 | 52.00 | 52.00 | 2,412 |
| 04 Mar 2024 | 51.40 | 52.20 | 51.40 | 52.20 | 52.20 | 4,554 |
| 01 Mar 2024 | 51.20 | 51.40 | 51.00 | 51.40 | 51.40 | 3,865 |
| 29 Feb 2024 | 51.00 | 51.40 | 51.00 | 51.40 | 51.40 | 1,953 |
| 28 Feb 2024 | 51.20 | 51.60 | 51.00 | 51.00 | 51.00 | 1,938 |
| 27 Feb 2024 | 50.40 | 51.20 | 50.40 | 51.20 | 51.20 | 759 |
| 26 Feb 2024 | 50.40 | 50.60 | 50.40 | 50.40 | 50.40 | 73 |
| 23 Feb 2024 | 50.20 | 50.80 | 50.20 | 50.40 | 50.40 | 3,668 |
| 22 Feb 2024 | 50.20 | 50.20 | 50.00 | 50.20 | 50.20 | 85 |
| 21 Feb 2024 | 50.60 | 50.60 | 50.20 | 50.20 | 50.20 | 766 |
| 20 Feb 2024 | 51.00 | 51.00 | 50.40 | 50.60 | 50.60 | 1,256 |
| 19 Feb 2024 | 51.00 | 51.00 | 50.60 | 51.00 | 51.00 | 928 |
| 16 Feb 2024 | 50.00 | 50.80 | 50.00 | 50.80 | 50.80 | 2,737 |
| 15 Feb 2024 | 49.80 | 50.00 | 49.80 | 50.00 | 50.00 | 54 |
| 14 Feb 2024 | 49.80 | 50.00 | 49.40 | 49.40 | 49.40 | 233 |
| 13 Feb 2024 | 49.90 | 49.90 | 49.60 | 49.90 | 49.90 | 211 |
| 12 Feb 2024 | 49.40 | 49.90 | 49.40 | 49.90 | 49.90 | 1,121 |
| 09 Feb 2024 | 49.70 | 49.70 | 49.00 | 49.10 | 49.10 | 1,537 |
| 08 Feb 2024 | 49.70 | 50.20 | 49.70 | 49.70 | 49.70 | 781 |
| 07 Feb 2024 | 49.70 | 49.80 | 49.60 | 49.80 | 49.80 | 215 |
| 06 Feb 2024 | 49.80 | 50.00 | 49.60 | 49.70 | 49.70 | 219 |
| 05 Feb 2024 | 50.00 | 50.20 | 49.80 | 49.80 | 49.80 | 973 |
| 02 Feb 2024 | 50.40 | 51.00 | 50.00 | 50.00 | 50.00 | 2,603 |
| 01 Feb 2024 | 49.50 | 50.40 | 49.50 | 50.40 | 50.40 | 1,464 |
| 31 Jan 2024 | 49.50 | 49.60 | 49.40 | 49.50 | 49.50 | 2,290 |
| 30 Jan 2024 | 49.60 | 49.80 | 49.20 | 49.60 | 49.60 | 1,924 |
| 29 Jan 2024 | 49.80 | 50.20 | 49.60 | 49.60 | 49.60 | 809 |
| 26 Jan 2024 | 49.70 | 49.80 | 49.50 | 49.80 | 49.80 | 744 |
| 25 Jan 2024 | 50.20 | 50.20 | 49.70 | 49.70 | 49.70 | 2,679 |
| 24 Jan 2024 | 50.00 | 50.40 | 49.80 | 50.40 | 50.40 | 3,164 |
| 23 Jan 2024 | 50.00 | 50.00 | 49.80 | 50.00 | 50.00 | 567 |
| 22 Jan 2024 | 50.00 | 50.00 | 49.90 | 50.00 | 50.00 | 558 |
| 19 Jan 2024 | 50.00 | 50.00 | 49.90 | 49.90 | 49.90 | 601 |
| 18 Jan 2024 | 50.00 | 50.20 | 49.90 | 50.00 | 50.00 | 1,483 |
| 17 Jan 2024 | 49.70 | 50.00 | 49.70 | 50.00 | 50.00 | 1,701 |
| 16 Jan 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 5 |
| 15 Jan 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 12 Jan 2024 | 49.70 | 49.80 | 49.70 | 49.80 | 49.80 | 131 |
| 11 Jan 2024 | 49.60 | 49.80 | 49.60 | 49.80 | 49.80 | 5 |
| 10 Jan 2024 | 49.90 | 50.20 | 49.60 | 49.60 | 49.60 | 806 |
| 09 Jan 2024 | 50.00 | 50.40 | 49.90 | 49.90 | 49.90 | 1,463 |
| 08 Jan 2024 | 49.60 | 50.00 | 49.60 | 50.00 | 50.00 | 76 |
| 05 Jan 2024 | 50.20 | 50.20 | 49.80 | 49.80 | 49.80 | 312 |
| 04 Jan 2024 | 50.00 | 50.20 | 49.80 | 50.20 | 50.20 | 1,838 |
| 03 Jan 2024 | 50.20 | 50.80 | 49.70 | 50.00 | 50.00 | 2,664 |
| 29 Dec 2023 | 49.50 | 49.80 | 49.50 | 49.80 | 49.80 | 1,968 |
| 28 Dec 2023 | 49.90 | 49.90 | 49.60 | 49.90 | 49.90 | 1,316 |
| 27 Dec 2023 | 49.00 | 49.90 | 48.60 | 49.90 | 49.90 | 2,064 |
| 22 Dec 2023 | 49.00 | 49.00 | 48.70 | 49.00 | 49.00 | 1,379 |
| 21 Dec 2023 | 48.80 | 49.00 | 48.70 | 49.00 | 49.00 | 540 |
| 20 Dec 2023 | 48.60 | 48.80 | 48.60 | 48.80 | 48.80 | 207 |
| 19 Dec 2023 | 49.50 | 50.00 | 48.20 | 48.80 | 48.80 | 2,846 |
| 18 Dec 2023 | 49.50 | 49.50 | 49.20 | 49.50 | 49.50 | 4,014 |
| 15 Dec 2023 | 49.60 | 49.60 | 49.30 | 49.30 | 49.30 | 3,372 |
| 14 Dec 2023 | 50.00 | 51.00 | 49.40 | 49.40 | 49.40 | 32,547 |
| 13 Dec 2023 | 51.00 | 51.40 | 50.00 | 50.00 | 50.00 | 2,260 |
| 12 Dec 2023 | 51.40 | 51.80 | 50.40 | 51.00 | 51.00 | 1,429 |
| 11 Dec 2023 | 51.80 | 51.80 | 50.40 | 51.40 | 51.40 | 4,827 |
| 08 Dec 2023 | 51.40 | 51.80 | 51.00 | 51.60 | 51.60 | 1,303 |
| 07 Dec 2023 | 51.20 | 51.40 | 51.00 | 51.40 | 51.40 | 2,524 |
| 06 Dec 2023 | 51.60 | 51.60 | 50.20 | 51.20 | 51.20 | 5,371 |
| 05 Dec 2023 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 13,511 |
| 04 Dec 2023 | 47.60 | 50.80 | 47.60 | 50.60 | 50.60 | 13,427 |
| 01 Dec 2023 | 46.30 | 47.10 | 46.30 | 47.10 | 47.10 | 4,461 |
| *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.