CALIDA Holding AG (SWX:CALN)
Switzerland · Delayed Price · Currency is CHF 16.70
-0.40 (-2.34%)
May 15, 2026, 2:06 PM CET
CALIDA Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 16.86 | 17.44 | 16.74 | 17.10 | 17.10 | -0.12% | 14,355 |
| May 12, 2026 | 17.26 | 17.46 | 16.86 | 17.12 | 17.12 | -2.06% | 11,107 |
| May 11, 2026 | 16.38 | 17.48 | 16.10 | 17.48 | 17.48 | 5.05% | 28,243 |
| May 8, 2026 | 16.40 | 16.90 | 16.36 | 16.64 | 16.64 | 0.60% | 9,980 |
| May 7, 2026 | 16.00 | 16.74 | 15.88 | 16.54 | 16.54 | 4.29% | 7,281 |
| May 6, 2026 | 15.92 | 15.92 | 15.54 | 15.86 | 15.86 | 1.15% | 5,532 |
| May 5, 2026 | 15.96 | 16.20 | 15.68 | 15.68 | 15.68 | -2.49% | 4,119 |
| May 4, 2026 | 15.52 | 16.30 | 15.52 | 16.08 | 16.08 | 2.42% | 11,823 |
| Apr 30, 2026 | 15.70 | 15.80 | 15.44 | 15.70 | 15.70 | -0.76% | 8,942 |
| Apr 29, 2026 | 16.00 | 16.14 | 15.66 | 15.82 | 15.82 | -1.62% | 6,454 |
| Apr 28, 2026 | 15.26 | 16.26 | 15.00 | 16.08 | 16.08 | 3.61% | 20,213 |
| Apr 27, 2026 | 16.40 | 16.40 | 15.24 | 15.52 | 15.52 | -6.84% | 12,752 |
| Apr 24, 2026 | 16.10 | 16.70 | 15.90 | 16.66 | 16.66 | 2.71% | 9,089 |
| Apr 23, 2026 | 17.00 | 17.00 | 16.22 | 16.22 | 16.22 | -6.03% | 13,599 |
| Apr 22, 2026 | 16.90 | 17.32 | 16.56 | 17.26 | 17.26 | 2.01% | 26,813 |
| Apr 21, 2026 | 16.10 | 17.00 | 16.10 | 16.92 | 16.92 | 3.30% | 30,957 |
| Apr 20, 2026 | 15.48 | 16.38 | 15.48 | 16.38 | 16.13 | 5.95% | 19,701 |
| Apr 17, 2026 | 16.00 | 16.00 | 15.02 | 15.46 | 15.22 | -4.21% | 20,844 |
| Apr 16, 2026 | 15.60 | 16.40 | 15.48 | 16.14 | 15.89 | 4.13% | 36,374 |
| Apr 15, 2026 | 15.80 | 15.80 | 15.34 | 15.50 | 15.26 | -2.52% | 11,891 |
| Apr 14, 2026 | 14.00 | 15.90 | 14.00 | 15.90 | 15.66 | 16.06% | 51,088 |
| Apr 13, 2026 | 13.50 | 13.86 | 13.40 | 13.70 | 13.49 | 1.93% | 31,327 |
| Apr 10, 2026 | 13.40 | 13.50 | 13.22 | 13.44 | 13.23 | 0.30% | 14,389 |
| Apr 9, 2026 | 13.30 | 13.40 | 13.24 | 13.40 | 13.20 | 1.52% | 7,433 |
| Apr 8, 2026 | 13.20 | 13.20 | 13.00 | 13.20 | 13.00 | 0.46% | 2,954 |
| Apr 7, 2026 | 12.80 | 13.14 | 12.76 | 13.14 | 12.94 | 1.55% | 5,185 |
| Apr 2, 2026 | 12.72 | 12.94 | 12.64 | 12.94 | 12.74 | 1.25% | 5,848 |
| Apr 1, 2026 | 12.82 | 12.96 | 12.76 | 12.78 | 12.58 | -0.78% | 5,406 |
| Mar 31, 2026 | 13.10 | 13.30 | 12.88 | 12.88 | 12.68 | -1.68% | 5,277 |
| Mar 30, 2026 | 12.86 | 13.10 | 12.76 | 13.10 | 12.90 | 2.50% | 9,702 |
| Mar 27, 2026 | 13.00 | 13.10 | 12.60 | 12.78 | 12.58 | -0.93% | 12,603 |
| Mar 26, 2026 | 12.66 | 12.90 | 12.32 | 12.90 | 12.70 | 2.22% | 9,879 |
| Mar 25, 2026 | 12.22 | 12.62 | 12.08 | 12.62 | 12.43 | 3.10% | 7,302 |
| Mar 24, 2026 | 12.38 | 12.38 | 11.94 | 12.24 | 12.05 | -1.61% | 10,956 |
| Mar 23, 2026 | 12.06 | 12.44 | 11.80 | 12.44 | 12.25 | 2.30% | 4,364 |
| Mar 20, 2026 | 12.04 | 12.42 | 12.00 | 12.16 | 11.97 | 0.50% | 6,218 |
| Mar 19, 2026 | 12.10 | 12.20 | 11.80 | 12.10 | 11.92 | -1.63% | 9,350 |
| Mar 18, 2026 | 12.30 | 12.30 | 12.14 | 12.30 | 12.11 | 0.65% | 1,734 |
| Mar 17, 2026 | 12.08 | 12.28 | 12.02 | 12.22 | 12.03 | 1.83% | 1,562 |
| Mar 16, 2026 | 12.00 | 12.14 | 12.00 | 12.00 | 11.82 | -0.33% | 4,074 |
| Mar 13, 2026 | 12.36 | 12.36 | 12.04 | 12.04 | 11.86 | -0.99% | 1,982 |
| Mar 12, 2026 | 12.48 | 12.48 | 12.08 | 12.16 | 11.97 | -3.03% | 4,350 |
| Mar 11, 2026 | 12.60 | 12.60 | 12.24 | 12.54 | 12.35 | 0.16% | 9,165 |
| Mar 10, 2026 | 12.54 | 12.54 | 12.32 | 12.52 | 12.33 | 1.13% | 12,259 |
| Mar 9, 2026 | 12.58 | 12.58 | 12.16 | 12.38 | 12.19 | -1.59% | 2,636 |
| Mar 6, 2026 | 12.26 | 12.58 | 12.04 | 12.58 | 12.39 | 0.96% | 6,452 |
| Mar 5, 2026 | 12.32 | 12.46 | 12.16 | 12.46 | 12.27 | 1.63% | 4,777 |
| Mar 4, 2026 | 12.34 | 12.48 | 12.22 | 12.26 | 12.07 | -1.13% | 1,747 |
| Mar 3, 2026 | 12.72 | 12.72 | 12.24 | 12.40 | 12.21 | -3.73% | 6,873 |
| Mar 2, 2026 | 12.90 | 13.00 | 12.68 | 12.88 | 12.68 | -0.16% | 5,524 |