CALIDA Holding AG (SWX:CALN)
Switzerland · Delayed Price · Currency is CHF 17.08
-0.02 (-0.12%)
Jun 4, 2026, 5:30 PM CET
CALIDA Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 17.02 | 17.26 | 16.92 | 17.10 | 17.10 | -0.35% | 7,612 |
| Jun 2, 2026 | 17.06 | 17.54 | 17.02 | 17.16 | 17.16 | -0.23% | 2,667 |
| Jun 1, 2026 | 17.00 | 17.68 | 17.00 | 17.20 | 17.20 | 0.12% | 9,195 |
| May 29, 2026 | 17.30 | 17.50 | 16.96 | 17.18 | 17.18 | -1.04% | 5,261 |
| May 28, 2026 | 17.36 | 17.60 | 17.18 | 17.36 | 17.36 | - | 13,152 |
| May 27, 2026 | 17.28 | 17.50 | 17.22 | 17.36 | 17.36 | - | 12,914 |
| May 26, 2026 | 17.20 | 17.36 | 17.10 | 17.36 | 17.36 | 0.12% | 4,741 |
| May 22, 2026 | 17.16 | 17.44 | 17.08 | 17.34 | 17.34 | 0.23% | 6,798 |
| May 21, 2026 | 16.80 | 17.50 | 16.68 | 17.30 | 17.30 | 2.25% | 20,622 |
| May 20, 2026 | 16.60 | 16.92 | 16.44 | 16.92 | 16.92 | 0.48% | 5,896 |
| May 19, 2026 | 16.76 | 16.98 | 16.62 | 16.84 | 16.84 | 0.12% | 9,204 |
| May 18, 2026 | 16.98 | 17.16 | 16.82 | 16.82 | 16.82 | 0.60% | 15,242 |
| May 15, 2026 | 16.84 | 16.98 | 16.62 | 16.72 | 16.72 | -2.22% | 6,944 |
| 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 | 4.90% | 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 |