CALIDA Holding AG (SWX:CALN)
Switzerland · Delayed Price · Currency is CHF 14.20
-0.10 (-0.70%)
Aug 24, 2026, 5:08 PM CET
CALIDA Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 14.12 | 14.36 | 14.12 | 14.22 | - | -0.56% | 2,857 |
| Aug 21, 2026 | 14.30 | 15.02 | 14.08 | 14.30 | 14.30 | -0.69% | 35,132 |
| Aug 20, 2026 | 14.36 | 14.70 | 14.14 | 14.40 | 14.40 | 0.98% | 10,213 |
| Aug 19, 2026 | 13.92 | 14.54 | 13.72 | 14.26 | 14.26 | 3.18% | 10,664 |
| Aug 18, 2026 | 14.48 | 14.50 | 13.82 | 13.82 | 13.82 | -5.99% | 21,426 |
| Aug 17, 2026 | 14.68 | 15.42 | 14.68 | 14.70 | 14.70 | 0.82% | 19,914 |
| Aug 14, 2026 | 14.96 | 14.96 | 14.40 | 14.58 | 14.58 | -1.62% | 13,427 |
| Aug 13, 2026 | 15.00 | 15.00 | 14.54 | 14.82 | 14.82 | -0.54% | 4,389 |
| Aug 12, 2026 | 15.00 | 15.00 | 14.78 | 14.90 | 14.90 | 0.54% | 15,347 |
| Aug 11, 2026 | 15.00 | 15.04 | 14.70 | 14.82 | 14.82 | -1.20% | 13,701 |
| Aug 10, 2026 | 15.50 | 15.50 | 15.00 | 15.00 | 15.00 | -2.60% | 6,645 |
| Aug 7, 2026 | 15.40 | 15.62 | 15.32 | 15.40 | 15.40 | -1.28% | 12,477 |
| Aug 6, 2026 | 15.60 | 15.76 | 15.24 | 15.60 | 15.60 | 0.65% | 27,858 |
| Aug 5, 2026 | 15.42 | 15.74 | 15.30 | 15.50 | 15.50 | -0.13% | 16,960 |
| Aug 4, 2026 | 15.10 | 15.56 | 15.10 | 15.52 | 15.52 | 2.11% | 13,829 |
| Aug 3, 2026 | 15.40 | 15.60 | 15.12 | 15.20 | 15.20 | -0.78% | 12,475 |
| Jul 31, 2026 | 15.50 | 16.14 | 15.32 | 15.32 | 15.32 | 0.13% | 30,340 |
| Jul 30, 2026 | 15.04 | 15.44 | 15.04 | 15.30 | 15.30 | 2.00% | 9,592 |
| Jul 29, 2026 | 15.60 | 15.60 | 15.00 | 15.00 | 15.00 | -3.23% | 15,060 |
| Jul 28, 2026 | 15.58 | 16.00 | 15.46 | 15.50 | 15.50 | -1.77% | 14,432 |
| Jul 27, 2026 | 16.02 | 16.06 | 15.42 | 15.78 | 15.78 | -2.83% | 16,881 |
| Jul 24, 2026 | 17.24 | 17.42 | 15.00 | 16.24 | 16.24 | -7.31% | 66,944 |
| Jul 23, 2026 | 17.56 | 17.72 | 17.08 | 17.52 | 17.52 | -0.79% | 10,566 |
| Jul 22, 2026 | 17.86 | 18.12 | 17.66 | 17.66 | 17.66 | -1.45% | 4,059 |
| Jul 21, 2026 | 18.60 | 18.60 | 17.50 | 17.92 | 17.92 | -3.14% | 7,029 |
| Jul 20, 2026 | 18.64 | 18.64 | 18.28 | 18.50 | 18.50 | -0.22% | 3,886 |
| Jul 17, 2026 | 18.58 | 19.08 | 18.36 | 18.54 | 18.54 | -1.49% | 6,694 |
| Jul 16, 2026 | 18.84 | 18.90 | 18.38 | 18.82 | 18.82 | 0.43% | 14,884 |
| Jul 15, 2026 | 17.90 | 18.74 | 17.90 | 18.74 | 18.74 | 4.11% | 12,033 |
| Jul 14, 2026 | 18.28 | 18.44 | 17.80 | 18.00 | 18.00 | -2.07% | 6,170 |
| Jul 13, 2026 | 18.56 | 18.56 | 18.10 | 18.38 | 18.38 | -1.29% | 11,912 |
| Jul 10, 2026 | 18.88 | 18.88 | 18.38 | 18.62 | 18.62 | -1.27% | 3,306 |
| Jul 9, 2026 | 18.50 | 18.88 | 18.46 | 18.86 | 18.86 | 1.73% | 14,245 |
| Jul 8, 2026 | 18.20 | 18.96 | 17.88 | 18.54 | 18.54 | 1.31% | 15,431 |
| Jul 7, 2026 | 18.68 | 18.68 | 18.22 | 18.30 | 18.30 | -1.82% | 8,628 |
| Jul 6, 2026 | 19.34 | 19.34 | 18.36 | 18.64 | 18.64 | -2.82% | 16,123 |
| Jul 3, 2026 | 19.78 | 19.78 | 18.96 | 19.18 | 19.18 | -3.62% | 12,154 |
| Jul 2, 2026 | 20.00 | 20.10 | 19.58 | 19.90 | 19.90 | -0.20% | 9,300 |
| Jul 1, 2026 | 19.60 | 20.00 | 19.28 | 19.94 | 19.94 | 2.05% | 6,997 |
| Jun 30, 2026 | 19.92 | 20.40 | 19.52 | 19.54 | 19.54 | -2.54% | 14,620 |
| Jun 29, 2026 | 20.00 | 20.20 | 19.74 | 20.05 | 20.05 | -0.99% | 23,283 |
| Jun 26, 2026 | 19.78 | 20.30 | 19.68 | 20.25 | 20.25 | 1.66% | 20,135 |
| Jun 25, 2026 | 19.70 | 20.00 | 19.62 | 19.92 | 19.92 | 1.12% | 36,163 |
| Jun 24, 2026 | 19.04 | 19.70 | 19.02 | 19.70 | 19.70 | 3.25% | 14,196 |
| Jun 23, 2026 | 19.00 | 19.08 | 18.42 | 19.08 | 19.08 | -0.31% | 10,959 |
| Jun 22, 2026 | 18.40 | 19.24 | 18.40 | 19.14 | 19.14 | 3.46% | 16,071 |
| Jun 19, 2026 | 18.46 | 18.70 | 18.26 | 18.50 | 18.50 | -1.18% | 40,260 |
| Jun 18, 2026 | 18.64 | 19.02 | 18.48 | 18.72 | 18.72 | 0.86% | 23,438 |
| Jun 17, 2026 | 17.40 | 18.58 | 17.40 | 18.56 | 18.56 | 5.94% | 37,750 |
| Jun 16, 2026 | 17.36 | 17.52 | 17.22 | 17.52 | 17.52 | - | 4,584 |