Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

CALIDA Holding AG (0QP3.L)

LSE - LSE Delayed price. Currency in CHF

Add to watchlist

29.05

+0.47

(+1.66%)

As of 01:30PM BST. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CHFDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	29.05	29.05	29.05	29.05	29.05	114
24 Apr 2024	28.75	28.75	28.58	28.58	28.58	1,565
23 Apr 2024	27.90	28.20	27.69	28.20	28.20	264
22 Apr 2024	27.60	27.60	27.60	27.60	27.60	177
19 Apr 2024	27.30	27.30	27.10	27.10	27.10	179
18 Apr 2024	27.60	27.70	27.40	27.40	27.40	667
17 Apr 2024	27.14	27.20	27.10	27.10	27.10	556
16 Apr 2024	26.90	27.10	26.90	27.00	27.00	311
15 Apr 2024	27.10	27.30	27.10	27.30	27.30	381
12 Apr 2024	28.00	28.00	27.05	27.05	27.05	904
11 Apr 2024	27.65	27.85	27.65	27.65	27.65	111
10 Apr 2024	28.00	28.25	28.00	28.22	28.22	802
10 Apr 2024	0.6 Dividend
09 Apr 2024	28.80	28.95	28.80	28.80	28.20	21
08 Apr 2024	29.41	29.41	29.05	29.05	28.44	1,498
05 Apr 2024	28.81	28.90	28.80	28.83	28.23	1,406
04 Apr 2024	29.00	29.00	28.55	28.55	27.96	210
03 Apr 2024	29.08	29.15	29.08	29.15	28.54	138
02 Apr 2024	29.50	29.50	29.50	29.50	28.88	385
28 Mar 2024	29.20	29.35	29.20	29.35	28.74	102
27 Mar 2024	29.24	29.25	29.24	29.25	28.64	47
26 Mar 2024	29.10	29.11	29.10	29.10	28.49	888
25 Mar 2024	28.75	28.85	28.70	28.85	28.25	862
22 Mar 2024	27.90	27.90	27.31	27.75	27.17	152
21 Mar 2024	27.35	27.35	27.20	27.20	26.64	109
20 Mar 2024	27.10	27.49	27.10	27.10	26.54	468
19 Mar 2024	27.75	27.75	27.60	27.60	27.03	180
18 Mar 2024	28.00	28.00	27.65	27.65	27.07	43
15 Mar 2024	27.95	27.95	27.92	27.92	27.34	64
14 Mar 2024	28.34	28.34	28.00	28.00	27.42	394
13 Mar 2024	27.75	28.15	27.75	28.04	27.45	350
12 Mar 2024	-	-	-	-	-	-
11 Mar 2024	28.13	28.20	28.05	28.20	27.61	539
08 Mar 2024	28.40	28.40	28.40	28.40	27.81	78
07 Mar 2024	28.01	28.20	28.01	28.15	27.56	674
06 Mar 2024	28.15	28.40	28.15	28.15	27.56	663
05 Mar 2024	28.25	28.25	28.10	28.10	27.52	791
04 Mar 2024	28.40	28.40	28.29	28.29	27.70	308
01 Mar 2024	28.85	28.90	28.85	28.90	28.30	249
29 Feb 2024	28.75	28.75	28.35	28.60	28.00	245
28 Feb 2024	28.75	28.75	28.55	28.55	27.96	371
27 Feb 2024	28.79	28.82	28.55	28.55	27.96	712
26 Feb 2024	28.50	28.70	28.50	28.50	27.91	81
23 Feb 2024	28.70	29.70	28.70	29.25	28.64	1,124
22 Feb 2024	28.59	28.60	28.59	28.60	28.00	540
21 Feb 2024	28.57	28.57	28.15	28.15	27.56	253
20 Feb 2024	28.50	28.50	28.31	28.45	27.86	141
19 Feb 2024	28.04	28.30	28.04	28.30	27.71	76
16 Feb 2024	28.04	28.30	27.90	27.90	27.32	141
15 Feb 2024	28.19	28.30	28.02	28.17	27.58	494
14 Feb 2024	27.80	27.80	27.72	27.72	27.14	101
13 Feb 2024	27.65	28.00	27.65	28.00	27.41	118
12 Feb 2024	28.20	28.20	28.20	28.20	27.61	159
09 Feb 2024	27.45	27.70	27.45	27.70	27.12	360
08 Feb 2024	27.55	27.55	27.36	27.55	26.98	142
07 Feb 2024	26.55	27.00	26.55	26.90	26.34	493
06 Feb 2024	26.35	26.65	26.35	26.50	25.95	322
05 Feb 2024	-	-	-	-	-	-
02 Feb 2024	27.35	27.60	27.35	27.60	27.02	535
01 Feb 2024	-	-	-	-	-	-
31 Jan 2024	27.75	27.75	27.50	27.50	26.93	232
30 Jan 2024	28.60	28.60	27.90	27.90	27.32	1,814
29 Jan 2024	28.30	28.33	28.18	28.30	27.71	469
26 Jan 2024	28.05	28.18	28.05	28.18	27.59	759
25 Jan 2024	28.18	28.18	28.05	28.05	27.47	114
24 Jan 2024	-	-	-	-	-	-
23 Jan 2024	-	-	-	-	-	-
22 Jan 2024	28.35	28.35	28.35	28.35	27.76	145
19 Jan 2024	28.35	28.35	28.00	28.00	27.42	700
18 Jan 2024	28.00	28.10	27.60	28.00	27.42	1,926
17 Jan 2024	27.90	27.97	27.80	27.80	27.22	735
16 Jan 2024	28.00	28.00	27.97	28.00	27.42	1,552
15 Jan 2024	27.84	28.10	27.84	28.09	27.51	434
12 Jan 2024	28.10	28.10	27.65	27.90	27.32	4,704
11 Jan 2024	28.40	28.60	27.60	28.60	28.00	660
10 Jan 2024	29.55	29.55	28.55	28.55	27.96	4,580
09 Jan 2024	29.55	29.64	29.25	29.60	28.98	1,110
08 Jan 2024	29.15	29.35	29.15	29.35	28.74	94
05 Jan 2024	29.15	29.45	28.97	29.15	28.54	1,079
04 Jan 2024	28.95	29.25	28.95	28.95	28.35	1,233
03 Jan 2024	29.20	29.55	28.95	29.17	28.57	1,826
02 Jan 2024	-	-	-	-	-	-
29 Dec 2023	29.60	29.60	29.35	29.40	28.79	516
28 Dec 2023	30.05	30.05	29.50	29.50	28.89	578
27 Dec 2023	30.15	30.15	29.60	29.87	29.24	725
22 Dec 2023	29.65	29.90	29.65	29.79	29.17	539
21 Dec 2023	29.45	29.65	29.35	29.40	28.79	1,129
20 Dec 2023	29.40	29.50	29.25	29.25	28.64	111
19 Dec 2023	29.00	29.20	28.95	29.20	28.59	170
18 Dec 2023	29.10	29.10	29.00	29.00	28.40	55
15 Dec 2023	29.35	29.45	29.15	29.20	28.59	5,101
14 Dec 2023	27.80	28.70	27.80	28.30	27.71	2,395
13 Dec 2023	27.85	27.85	27.80	27.80	27.22	116
12 Dec 2023	28.30	28.40	28.25	28.25	27.66	1,093
11 Dec 2023	28.50	28.55	28.50	28.50	27.91	84
08 Dec 2023	28.15	28.25	27.85	27.85	27.27	490
07 Dec 2023	28.45	28.45	27.65	28.03	27.45	551
06 Dec 2023	27.95	28.50	27.95	28.50	27.91	1,827
05 Dec 2023	28.05	28.35	27.85	27.90	27.32	1,327
04 Dec 2023	28.00	28.00	28.00	28.00	27.42	1,078
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,077.76+37.38(+0.46%)

FTSE 25019,686.68-32.69(-0.17%)

AIM755.17+0.48(+0.06%)

GBP/EUR1.1665+0.0020(+0.17%)

GBP/USD1.2471+0.0008(+0.06%)

Bitcoin GBP50,790.25-2,488.57(-4.67%)

Trending tickers

CALIDA Holding AG (0QP3.L)

FTSE 100
8,077.76
+37.38(+0.46%)

FTSE 250
19,686.68
-32.69(-0.17%)

AIM
755.17
+0.48(+0.06%)

GBP/EUR
1.1665
+0.0020(+0.17%)

GBP/USD
1.2471
+0.0008(+0.06%)

Bitcoin GBP
50,790.25
-2,488.57(-4.67%)