CALIDA Holding AG (SWX:CALN)
Switzerland · Delayed Price · Currency is CHF 14.40
+0.36 (2.56%)
Sep 5, 2025, 5:30 PM CET
CALIDA Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 14.24 | 14.36 | 14.00 | 14.04 | 14.04 | -1.82% | 3,969 |
| Sep 3, 2025 | 14.36 | 14.36 | 14.30 | 14.30 | 14.30 | - | 1,946 |
| Sep 2, 2025 | 14.34 | 14.40 | 14.30 | 14.30 | 14.30 | -0.69% | 2,956 |
| Sep 1, 2025 | 14.70 | 14.70 | 14.32 | 14.40 | 14.40 | -0.96% | 2,870 |
| Aug 29, 2025 | 15.10 | 15.10 | 14.54 | 14.54 | 14.54 | -1.89% | 4,419 |
| Aug 28, 2025 | 14.32 | 15.04 | 14.32 | 14.82 | 14.82 | 3.93% | 11,520 |
| Aug 27, 2025 | 14.56 | 14.66 | 14.26 | 14.26 | 14.26 | -2.60% | 4,136 |
| Aug 26, 2025 | 14.28 | 14.70 | 14.02 | 14.64 | 14.64 | 3.10% | 10,611 |
| Aug 25, 2025 | 14.08 | 14.28 | 14.02 | 14.20 | 14.20 | 1.28% | 9,080 |
| Aug 22, 2025 | 13.80 | 14.08 | 13.74 | 14.02 | 14.02 | 2.04% | 5,559 |
| Aug 21, 2025 | 13.70 | 13.78 | 13.50 | 13.74 | 13.74 | -0.29% | 1,921 |
| Aug 20, 2025 | 13.86 | 13.92 | 13.74 | 13.78 | 13.78 | -1.43% | 3,379 |
| Aug 19, 2025 | 13.80 | 14.08 | 13.72 | 13.98 | 13.98 | 2.19% | 4,403 |
| Aug 18, 2025 | 13.82 | 13.82 | 13.58 | 13.68 | 13.68 | - | 2,136 |
| Aug 15, 2025 | 13.74 | 13.90 | 13.64 | 13.68 | 13.68 | -0.44% | 5,611 |
| Aug 14, 2025 | 13.40 | 13.80 | 13.30 | 13.74 | 13.74 | 3.15% | 6,488 |
| Aug 13, 2025 | 13.40 | 13.50 | 13.20 | 13.32 | 13.32 | -0.60% | 12,385 |
| Aug 12, 2025 | 14.14 | 14.14 | 13.22 | 13.40 | 13.40 | -5.23% | 66,541 |
| Aug 11, 2025 | 14.36 | 14.36 | 14.10 | 14.14 | 14.14 | -0.56% | 6,351 |
| Aug 8, 2025 | 14.30 | 14.50 | 14.10 | 14.22 | 14.22 | -0.97% | 8,814 |
| Aug 7, 2025 | 14.24 | 14.44 | 14.24 | 14.36 | 14.36 | 0.28% | 6,375 |
| Aug 6, 2025 | 14.50 | 14.50 | 14.30 | 14.32 | 14.32 | -0.14% | 5,954 |
| Aug 5, 2025 | 14.16 | 14.52 | 14.16 | 14.34 | 14.34 | 0.70% | 11,298 |
| Aug 4, 2025 | 14.18 | 14.30 | 14.04 | 14.24 | 14.24 | -0.84% | 28,767 |
| Jul 31, 2025 | 14.58 | 14.68 | 14.30 | 14.36 | 14.36 | -0.55% | 6,777 |
| Jul 30, 2025 | 14.40 | 14.90 | 14.40 | 14.44 | 14.44 | 1.12% | 8,083 |
| Jul 29, 2025 | 14.30 | 14.82 | 14.24 | 14.28 | 14.28 | -0.14% | 477,003 |
| Jul 28, 2025 | 15.24 | 15.30 | 14.22 | 14.30 | 14.30 | -6.66% | 24,244 |
| Jul 25, 2025 | 14.04 | 15.32 | 14.00 | 15.32 | 15.32 | 8.65% | 13,529 |
| Jul 24, 2025 | 15.20 | 15.20 | 14.10 | 14.10 | 14.10 | -7.72% | 21,015 |
| Jul 23, 2025 | 15.02 | 15.34 | 15.02 | 15.28 | 15.28 | 1.60% | 4,453 |
| Jul 22, 2025 | 15.20 | 15.20 | 15.00 | 15.04 | 15.04 | -0.53% | 8,615 |
| Jul 21, 2025 | 15.20 | 15.44 | 15.12 | 15.12 | 15.12 | -0.79% | 5,988 |
| Jul 18, 2025 | 15.58 | 15.62 | 15.22 | 15.24 | 15.24 | -2.43% | 5,890 |
| Jul 17, 2025 | 15.32 | 15.84 | 15.32 | 15.62 | 15.62 | 1.83% | 4,323 |
| Jul 16, 2025 | 15.24 | 15.50 | 15.22 | 15.34 | 15.34 | 0.13% | 4,243 |
| Jul 15, 2025 | 15.70 | 15.80 | 15.32 | 15.32 | 15.32 | -2.17% | 7,370 |
| Jul 14, 2025 | 15.74 | 15.90 | 15.40 | 15.66 | 15.66 | -0.51% | 9,531 |
| Jul 11, 2025 | 15.74 | 16.00 | 15.60 | 15.74 | 15.74 | - | 4,321 |
| Jul 10, 2025 | 15.42 | 15.90 | 15.22 | 15.74 | 15.74 | 1.29% | 11,939 |
| Jul 9, 2025 | 15.46 | 15.76 | 15.20 | 15.54 | 15.54 | 1.30% | 12,586 |
| Jul 8, 2025 | 15.60 | 15.80 | 15.30 | 15.34 | 15.34 | -1.79% | 9,520 |
| Jul 7, 2025 | 16.04 | 16.10 | 15.32 | 15.62 | 15.62 | -2.25% | 10,114 |
| Jul 4, 2025 | 15.20 | 16.10 | 15.20 | 15.98 | 15.98 | 4.04% | 7,367 |
| Jul 3, 2025 | 15.18 | 15.50 | 15.10 | 15.36 | 15.36 | 1.05% | 10,787 |
| Jul 2, 2025 | 15.20 | 15.60 | 15.20 | 15.20 | 15.20 | -1.04% | 5,631 |
| Jul 1, 2025 | 15.46 | 15.46 | 15.00 | 15.36 | 15.36 | 0.39% | 4,397 |
| Jun 30, 2025 | 15.20 | 15.52 | 15.04 | 15.30 | 15.30 | 0.66% | 9,050 |
| Jun 27, 2025 | 15.60 | 15.60 | 15.10 | 15.20 | 15.20 | -1.55% | 7,442 |
| Jun 26, 2025 | 14.88 | 15.70 | 14.76 | 15.44 | 15.44 | 2.93% | 9,261 |