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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	12.7	12.48	12.48	12.76	12.42	8,217
November 19, 2025	12.94	12.74	12.74	12.94	12.7	1,343
November 18, 2025	12.94	12.84	12.84	12.94	12.58	2,291
November 17, 2025	13.3	13.06	13.06	13.3	12.82	3,518
November 14, 2025	13.12	13.32	13.32	13.38	12.8	2,832
November 13, 2025	12.72	13.06	13.06	13.06	12.72	4,339
November 12, 2025	12.84	12.88	12.88	13	12.84	4,726
November 11, 2025	13	12.86	12.86	13.16	12.82	6,062
November 10, 2025	13.36	13.04	13.04	13.36	13.02	3,779
November 07, 2025	13.28	13.36	13.36	13.36	13.1	2,852
November 06, 2025	13.42	13.22	13.22	13.46	13.14	1,020
November 05, 2025	13.3	13.58	13.58	13.58	13.18	2,978
November 04, 2025	13.1	13.28	13.28	13.28	13.1	3,394
November 03, 2025	13.5	13.26	13.26	13.5	13.26	8,069
October 31, 2025	13.96	13.6	13.6	13.96	13.6	1,119
October 30, 2025	14	13.78	13.78	14	13.6	3,295
October 29, 2025	14.24	13.88	13.88	14.24	13.74	2,816
October 28, 2025	14.2	14.42	14.42	14.58	14.2	4,118
October 27, 2025	14.08	14.5	14.5	14.5	14	13,129
October 24, 2025	13.76	14.2	14.2	14.24	13.76	3,308
October 23, 2025	14.36	13.82	13.82	14.36	13.62	7,002
October 22, 2025	13.84	14.12	14.12	14.2	13.78	9,229
October 21, 2025	14.3	13.9	13.9	14.3	13.88	1,491
October 20, 2025	13.82	14.18	14.18	14.24	13.82	7,423
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

CALIDA Holding AG (CALN.SW) SIX