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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	13.88	14	14	14.3	13.6	6,200
October 16, 2025	13.66	13.62	13.62	13.66	13.42	2,120
October 15, 2025	14.1	13.4	13.4	14.1	13.24	7,786
October 14, 2025	14.42	14.2	14.2	14.5	13.4	7,578
October 13, 2025	14	14.6	14.6	14.62	14	5,604
October 10, 2025	13.92	14.14	14.14	14.4	13.88	4,822
October 09, 2025	13.6	13.86	13.86	13.98	13.6	4,761
October 08, 2025	13.24	13.78	13.78	13.8	13.16	11,271
October 07, 2025	12.8	13.1	13.1	13.1	12.8	1,654
October 06, 2025	12.9	12.94	12.94	12.96	12.62	3,600
October 03, 2025	12.8	12.96	12.96	13	12.8	3,073
October 02, 2025	12.82	12.8	12.8	12.88	12.62	4,790
October 01, 2025	12.8	12.5	12.5	12.8	12.5	5,579
September 30, 2025	12.82	12.74	12.74	12.94	12.72	3,606
September 29, 2025	12.8	12.76	12.76	12.86	12.76	4,323
September 26, 2025	13.2	12.86	12.86	13.2	12.84	9,585
September 25, 2025	13.7	13.14	13.14	13.8	13.14	7,865
September 24, 2025	13.8	13.8	13.8	13.84	13.7	1,108
September 23, 2025	13.8	13.82	13.82	13.86	13.8	1,025
September 22, 2025	13.8	13.86	13.86	13.98	13.8	2,895
September 19, 2025	14.2	13.9	13.9	14.58	13.9	4,086
September 18, 2025	13.98	14.14	14.14	14.52	13.86	4,333
September 17, 2025	13.96	14.04	14.04	14.26	13.9	3,281
September 16, 2025	14.54	13.98	13.98	14.84	13.98	7,167
September 15, 2025	14.38	14.56	14.56	14.88	14.38	5,011
September 12, 2025	14.42	14.56	14.56	14.98	14.42	8,069
September 11, 2025	14.44	14.42	14.42	14.54	14.4	2,146
September 10, 2025	14.56	14.48	14.48	14.6	14.38	2,732
September 09, 2025	14.66	14.38	14.38	14.66	14.38	4,262
September 08, 2025	14.4	14.48	14.48	14.68	14.34	3,536
September 05, 2025	14	14.4	14.4	14.4	13.84	5,514
September 04, 2025	14.24	14.04	14.04	14.36	14	3,969
September 03, 2025	14.36	14.3	14.3	14.36	14.3	1,946
September 02, 2025	14.34	14.3	14.3	14.4	14.3	2,956
September 01, 2025	14.7	14.4	14.4	14.7	14.32	2,870
August 29, 2025	15.1	14.54	14.54	15.1	14.54	4,419
August 28, 2025	14.32	14.82	14.82	15.04	14.32	11,520
August 27, 2025	14.56	14.26	14.26	14.66	14.26	4,136
August 26, 2025	14.28	14.64	14.64	14.7	14.02	10,611
August 25, 2025	14.08	14.2	14.2	14.28	14.02	9,080
August 22, 2025	13.8	14.02	14.02	14.08	13.74	5,559
August 21, 2025	13.7	13.74	13.74	13.78	13.5	1,921
August 20, 2025	13.86	13.78	13.78	13.92	13.74	3,379
August 19, 2025	13.8	13.98	13.98	14.08	13.72	4,403
August 18, 2025	13.82	13.68	13.68	13.82	13.58	2,136
August 15, 2025	13.74	13.68	13.68	13.9	13.64	5,611
August 14, 2025	13.4	13.74	13.74	13.8	13.3	6,488
August 13, 2025	13.4	13.32	13.32	13.5	13.2	12,385
August 12, 2025	14.14	13.4	13.4	14.14	13.22	66,541
August 11, 2025	14.36	14.14	14.14	14.36	14.1	6,351
August 08, 2025	14.3	14.22	14.22	14.5	14.1	8,814
August 07, 2025	14.24	14.36	14.36	14.44	14.24	6,375
August 06, 2025	14.5	14.32	14.32	14.5	14.3	5,954
August 05, 2025	14.16	14.34	14.34	14.52	14.16	11,298
August 04, 2025	14.18	14.24	14.24	14.3	14.04	28,767
July 31, 2025	14.58	14.36	14.36	14.68	14.3	6,777
July 30, 2025	14.4	14.44	14.44	14.9	14.4	8,083
July 29, 2025	14.3	14.28	14.28	14.82	14.24	477,003
July 28, 2025	15.24	14.3	14.3	15.3	14.22	24,244
July 25, 2025	14.04	15.32	15.32	15.32	14	13,529

CALIDA Holding AG (CALN.SW) SIX