CALIDA Holding AG CALN
SIX · Switzerland · Consumer Non-Durables
CHF 14.34-0.52 (-3.50%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 14.86 | +1.92% | CHF 14.52 | CHF 14.86 | CHF 14.18 | 37.98K |
| 2026-09-29 | CHF 14.58 | +8.00% | CHF 13.82 | CHF 14.78 | CHF 13.70 | 58.18K |
| 2026-09-28 | CHF 13.50 | +5.30% | CHF 13.00 | CHF 14.12 | CHF 12.84 | 40.34K |
| 2026-09-25 | CHF 12.82 | -1.54% | CHF 13.00 | CHF 13.18 | CHF 12.76 | 39.75K |
| 2026-09-24 | CHF 13.02 | -2.84% | CHF 13.50 | CHF 13.50 | CHF 13.02 | 5.63K |
| 2026-09-23 | CHF 13.40 | -1.18% | CHF 13.56 | CHF 13.68 | CHF 13.26 | 3.67K |
| 2026-09-22 | CHF 13.56 | +0.44% | CHF 13.42 | CHF 13.68 | CHF 13.42 | 2.29K |
| 2026-09-21 | CHF 13.50 | -0.30% | CHF 13.54 | CHF 13.66 | CHF 13.40 | 5.94K |
| 2026-09-18 | CHF 13.54 | -0.44% | CHF 13.52 | CHF 13.68 | CHF 13.44 | 3.85K |
| 2026-09-17 | CHF 13.60 | +0.89% | CHF 13.40 | CHF 13.70 | CHF 13.40 | 6.84K |
| 2026-09-16 | CHF 13.48 | -0.30% | CHF 13.42 | CHF 13.68 | CHF 13.38 | 6.98K |
| 2026-09-15 | CHF 13.52 | -2.17% | CHF 13.92 | CHF 14.00 | CHF 13.28 | 32.42K |
| 2026-09-14 | CHF 13.82 | +2.98% | CHF 13.32 | CHF 14.06 | CHF 13.30 | 28.84K |
| 2026-09-11 | CHF 13.42 | +0.60% | CHF 13.44 | CHF 13.70 | CHF 13.26 | 5.49K |
| 2026-09-10 | CHF 13.34 | -1.91% | CHF 13.70 | CHF 13.70 | CHF 13.32 | 2.14K |
| 2026-09-09 | CHF 13.60 | +1.64% | CHF 13.48 | CHF 13.64 | CHF 13.20 | 15.92K |
| 2026-09-08 | CHF 13.38 | -2.34% | CHF 13.76 | CHF 13.86 | CHF 13.34 | 7.18K |
| 2026-09-07 | CHF 13.70 | -1.15% | CHF 13.70 | CHF 13.90 | CHF 13.62 | 5.01K |
| 2026-09-04 | CHF 13.86 | +1.46% | CHF 13.70 | CHF 14.10 | CHF 13.70 | 5.54K |
| 2026-09-03 | CHF 13.66 | -0.44% | CHF 13.82 | CHF 14.04 | CHF 13.58 | 8.06K |
| 2026-09-02 | CHF 13.72 | -2.28% | CHF 14.00 | CHF 14.00 | CHF 13.70 | 8.59K |
| 2026-09-01 | CHF 14.04 | -0.28% | CHF 14.00 | CHF 14.12 | CHF 14.00 | 2.00K |
| 2026-08-31 | CHF 14.08 | 0.00% | CHF 14.00 | CHF 14.24 | CHF 13.90 | 13.08K |
| 2026-08-28 | CHF 14.08 | -1.68% | CHF 14.42 | CHF 14.42 | CHF 14.02 | 1.89K |
| 2026-08-27 | CHF 14.32 | +0.99% | CHF 14.10 | CHF 14.40 | CHF 14.00 | 11.84K |
| 2026-08-26 | CHF 14.18 | +0.71% | CHF 14.18 | CHF 14.36 | CHF 14.04 | 15.93K |
| 2026-08-25 | CHF 14.08 | -0.56% | CHF 14.26 | CHF 14.36 | CHF 14.02 | 6.60K |
| 2026-08-24 | CHF 14.16 | -0.98% | CHF 14.12 | CHF 14.36 | CHF 14.02 | 5.09K |
| 2026-08-21 | CHF 14.30 | -0.69% | CHF 14.30 | CHF 15.02 | CHF 14.08 | 35.13K |
| 2026-08-20 | CHF 14.40 | +0.98% | CHF 14.36 | CHF 14.70 | CHF 14.14 | 10.21K |
| 2026-08-19 | CHF 14.26 | +3.18% | CHF 13.92 | CHF 14.54 | CHF 13.72 | 10.66K |
| 2026-08-18 | CHF 13.82 | -5.99% | CHF 14.48 | CHF 14.50 | CHF 13.82 | 21.43K |
| 2026-08-17 | CHF 14.70 | +0.82% | CHF 14.68 | CHF 15.42 | CHF 14.68 | 19.91K |
| 2026-08-14 | CHF 14.58 | -1.62% | CHF 14.96 | CHF 14.96 | CHF 14.40 | 13.43K |
| 2026-08-13 | CHF 14.82 | -0.54% | CHF 15.00 | CHF 15.00 | CHF 14.54 | 4.39K |
| 2026-08-12 | CHF 14.90 | +0.54% | CHF 15.00 | CHF 15.00 | CHF 14.78 | 15.35K |
| 2026-08-11 | CHF 14.82 | -1.20% | CHF 15.00 | CHF 15.04 | CHF 14.70 | 13.70K |
| 2026-08-10 | CHF 15.00 | -2.60% | CHF 15.50 | CHF 15.50 | CHF 15.00 | 6.65K |
| 2026-08-07 | CHF 15.40 | -1.28% | CHF 15.40 | CHF 15.62 | CHF 15.32 | 12.48K |
| 2026-08-06 | CHF 15.60 | +0.65% | CHF 15.60 | CHF 15.76 | CHF 15.24 | 27.86K |
| 2026-08-05 | CHF 15.50 | -0.13% | CHF 15.42 | CHF 15.74 | CHF 15.30 | 16.96K |
| 2026-08-04 | CHF 15.52 | +2.11% | CHF 15.10 | CHF 15.56 | CHF 15.10 | 13.83K |
| 2026-08-03 | CHF 15.20 | -0.78% | CHF 15.40 | CHF 15.60 | CHF 15.12 | 12.48K |
| 2026-07-31 | CHF 15.32 | +0.13% | CHF 15.50 | CHF 16.14 | CHF 15.32 | 30.34K |
| 2026-07-30 | CHF 15.30 | +2.00% | CHF 15.04 | CHF 15.44 | CHF 15.04 | 9.59K |
| 2026-07-29 | CHF 15.00 | -3.23% | CHF 15.60 | CHF 15.60 | CHF 15.00 | 15.06K |
| 2026-07-28 | CHF 15.50 | -1.77% | CHF 15.58 | CHF 16.00 | CHF 15.46 | 14.43K |
| 2026-07-27 | CHF 15.78 | -2.83% | CHF 16.02 | CHF 16.06 | CHF 15.42 | 16.88K |
| 2026-07-24 | CHF 16.24 | -7.31% | CHF 17.24 | CHF 17.42 | CHF 15.00 | 66.94K |
| 2026-07-23 | CHF 17.52 | -0.79% | CHF 17.56 | CHF 17.72 | CHF 17.08 | 10.57K |
| 2026-07-22 | CHF 17.66 | -1.45% | CHF 17.86 | CHF 18.12 | CHF 17.66 | 4.06K |
| 2026-07-21 | CHF 17.92 | -3.14% | CHF 18.60 | CHF 18.60 | CHF 17.50 | 7.03K |
| 2026-07-20 | CHF 18.50 | -0.22% | CHF 18.64 | CHF 18.64 | CHF 18.28 | 3.89K |
| 2026-07-17 | CHF 18.54 | -1.49% | CHF 18.58 | CHF 19.08 | CHF 18.38 | 6.69K |
| 2026-07-16 | CHF 18.82 | +0.43% | CHF 18.84 | CHF 18.90 | CHF 18.38 | 14.88K |
| 2026-07-15 | CHF 18.74 | +4.11% | CHF 17.90 | CHF 18.74 | CHF 17.90 | 12.03K |
| 2026-07-14 | CHF 18.00 | -2.07% | CHF 18.28 | CHF 18.44 | CHF 17.80 | 6.17K |
| 2026-07-13 | CHF 18.38 | -1.29% | CHF 18.56 | CHF 18.56 | CHF 18.10 | 11.91K |
| 2026-07-10 | CHF 18.62 | -1.27% | CHF 18.88 | CHF 18.88 | CHF 18.38 | 3.31K |
| 2026-07-09 | CHF 18.86 | +1.73% | CHF 18.50 | CHF 18.88 | CHF 18.46 | 14.25K |
| 2026-07-08 | CHF 18.54 | +1.31% | CHF 18.20 | CHF 18.96 | CHF 17.88 | 15.43K |
| 2026-07-07 | CHF 18.30 | -1.82% | CHF 18.68 | CHF 18.68 | CHF 18.22 | 8.63K |
| 2026-07-06 | CHF 18.64 | -2.82% | CHF 19.34 | CHF 19.34 | CHF 18.36 | 16.12K |
| 2026-07-03 | CHF 19.18 | -3.62% | CHF 19.78 | CHF 19.78 | CHF 18.96 | 12.15K |
| 2026-07-02 | CHF 19.90 | -0.20% | CHF 20.00 | CHF 20.10 | CHF 19.58 | 9.30K |
| 2026-07-01 | CHF 19.94 | +2.05% | CHF 19.60 | CHF 20.00 | CHF 19.28 | 7.00K |
| 2026-06-30 | CHF 19.54 | -2.54% | CHF 19.92 | CHF 20.40 | CHF 19.52 | 14.62K |
| 2026-06-29 | CHF 20.05 | -0.99% | CHF 20.00 | CHF 20.20 | CHF 19.74 | 23.28K |
| 2026-06-26 | CHF 20.25 | +1.66% | CHF 19.78 | CHF 20.30 | CHF 19.68 | 20.14K |
| 2026-06-25 | CHF 19.92 | +1.12% | CHF 19.70 | CHF 20.00 | CHF 19.62 | 36.16K |
| 2026-06-24 | CHF 19.70 | +3.25% | CHF 19.04 | CHF 19.70 | CHF 19.02 | 14.20K |
| 2026-06-23 | CHF 19.08 | -0.31% | CHF 19.00 | CHF 19.08 | CHF 18.42 | 10.96K |
| 2026-06-22 | CHF 19.14 | +3.46% | CHF 18.40 | CHF 19.24 | CHF 18.40 | 16.07K |
| 2026-06-19 | CHF 18.50 | -1.18% | CHF 18.46 | CHF 18.70 | CHF 18.26 | 40.26K |
| 2026-06-18 | CHF 18.72 | +0.86% | CHF 18.64 | CHF 19.02 | CHF 18.48 | 23.44K |
| 2026-06-17 | CHF 18.56 | +5.94% | CHF 17.40 | CHF 18.58 | CHF 17.40 | 37.75K |
| 2026-06-16 | CHF 17.52 | 0.00% | CHF 17.36 | CHF 17.52 | CHF 17.22 | 4.58K |
| 2026-06-15 | CHF 17.52 | +0.34% | CHF 17.42 | CHF 17.52 | CHF 17.32 | 11.47K |
| 2026-06-12 | CHF 17.46 | +0.92% | CHF 17.22 | CHF 17.50 | CHF 17.16 | 5.25K |
| 2026-06-11 | CHF 17.30 | +1.76% | CHF 17.08 | CHF 17.30 | CHF 16.92 | 7.70K |
| 2026-06-10 | CHF 17.00 | -0.82% | CHF 17.00 | CHF 17.08 | CHF 16.70 | 5.38K |
| 2026-06-09 | CHF 17.14 | -0.46% | CHF 17.18 | CHF 17.18 | CHF 16.76 | 3.18K |
| 2026-06-08 | CHF 17.22 | +2.38% | CHF 16.56 | CHF 17.22 | CHF 16.56 | 5.78K |
| 2026-06-05 | CHF 16.82 | -1.52% | CHF 17.08 | CHF 17.16 | CHF 16.58 | 2.69K |
| 2026-06-04 | CHF 17.08 | -0.12% | CHF 16.96 | CHF 17.08 | CHF 16.46 | 7.18K |
| 2026-06-03 | CHF 17.10 | -0.35% | CHF 17.02 | CHF 17.26 | CHF 16.92 | 7.61K |
| 2026-06-02 | CHF 17.16 | -0.23% | CHF 17.06 | CHF 17.54 | CHF 17.02 | 2.67K |
| 2026-06-01 | CHF 17.20 | +0.12% | CHF 17.00 | CHF 17.68 | CHF 17.00 | 9.20K |
| 2026-05-29 | CHF 17.18 | -1.04% | CHF 17.30 | CHF 17.50 | CHF 16.96 | 5.26K |
| 2026-05-28 | CHF 17.36 | 0.00% | CHF 17.36 | CHF 17.60 | CHF 17.18 | 13.15K |