CALIDA Holding AG - CALN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12	12.24	12.24	12.5	11.84	11,436
February 19, 2026	12.46	12.14	12.14	12.5	12.14	5,054
February 18, 2026	12.12	12.4	12.4	12.46	11.88	27,300
February 17, 2026	11.82	12.28	12.28	12.28	11.82	19,478
February 16, 2026	11.84	11.86	11.86	11.9	11.84	2,698
February 13, 2026	12	11.82	11.82	12.16	11.82	4,582
February 12, 2026	12.06	12	12	12.06	12	1,146
February 11, 2026	12.2	12	12	12.2	12	7,350
February 10, 2026	12	12.14	12.14	12.46	12	12,021
February 09, 2026	12.3	12.04	12.04	12.4	12	8,274
February 06, 2026	11.82	12.14	12.14	12.38	11.8	2,918
February 05, 2026	11.9	11.82	11.82	11.92	11.76	1,686
February 04, 2026	11.98	11.74	11.74	12.04	11.74	3,342
February 03, 2026	12	12	12	12.06	11.9	2,558
February 02, 2026	12.12	11.9	11.9	12.22	11.9	4,607
January 30, 2026	12.4	12.16	12.16	12.5	12.1	12,832
January 29, 2026	12.44	12.24	12.24	12.44	12.24	4,730
January 28, 2026	12.2	12.3	12.3	12.38	12.2	4,021
January 27, 2026	12.2	12.2	12.2	12.26	12.12	8,144
January 26, 2026	12.68	12.2	12.2	12.7	12.12	3,810
January 23, 2026	12.52	12.62	12.62	12.84	12.5	8,192
January 22, 2026	12.7	12.68	12.68	12.96	12.56	11,778
January 21, 2026	12.74	12.5	12.5	12.76	12.32	18,796
January 20, 2026	12.5	12.8	12.8	12.8	12.26	11,044
January 19, 2026	13	12.6	12.6	13	12.52	6,384
January 16, 2026	13.2	13.02	13.02	13.4	12.78	19,624
January 15, 2026	13.02	13.2	13.2	13.4	12.78	30,109
January 14, 2026	12.4	12.9	12.9	12.92	12.34	21,757
January 13, 2026	12	12.32	12.32	12.34	12	9,366
January 12, 2026	11.86	12.16	12.16	12.16	11.8	25,763
January 09, 2026	11.7	11.7	11.7	11.78	11.44	13,623
January 08, 2026	12	11.7	11.7	12	11.68	3,643
January 07, 2026	11.9	11.9	11.9	11.9	11.68	2,246
January 06, 2026	12.06	11.96	11.96	12.06	11.66	6,586
January 05, 2026	11.9	12.12	12.12	12.12	11.54	4,284
December 30, 2025	12	11.9	11.9	12.02	11.76	7,263
December 29, 2025	12	12	12	12.1	11.9	10,889
December 23, 2025	12	11.9	11.9	12	11.36	9,598
December 22, 2025	11.3	11.9	11.9	11.96	11.24	10,289
December 19, 2025	11.68	11.58	11.58	11.74	11.38	12,365
December 18, 2025	11.4	11.74	11.74	11.74	11.4	4,340
December 17, 2025	11.7	11.6	11.6	11.76	11.4	4,258
December 16, 2025	11.8	11.74	11.74	11.98	11.7	2,666
December 15, 2025	11.84	11.96	11.96	11.96	11.68	3,949
December 12, 2025	12	12	12	12.04	11.74	7,696
December 11, 2025	11.44	12	12	12.26	11.28	12,321
December 10, 2025	11.8	11.62	11.62	11.8	11.28	6,320
December 09, 2025	11.88	11.6	11.6	11.88	11.38	5,097
December 08, 2025	12.06	11.7	11.7	12.06	11.5	10,220
December 05, 2025	12.26	12	12	12.26	11.82	2,903
December 04, 2025	12	12.32	12.32	12.32	11.84	4,875
December 03, 2025	11.88	11.82	11.82	11.96	11.78	4,290
December 02, 2025	12.12	11.82	11.82	12.12	11.8	7,479
December 01, 2025	12.04	12.28	12.28	12.28	12.04	2,419
November 28, 2025	11.82	12.26	12.26	12.36	11.82	4,199
November 27, 2025	11.98	11.98	11.98	12.2	11.7	12,815
November 26, 2025	12.1	12.14	12.14	12.16	11.88	5,475
November 25, 2025	12.3	12.14	12.14	12.3	12.14	2,867
November 24, 2025	12.28	12.52	12.52	12.52	12	3,355
November 21, 2025	12.44	12.12	12.12	12.44	12.1	5,532

CALIDA Holding AG (CALN.SW) SIX