Klingelnberg AG (KLIN.SW) SIX
13.80
+0.5(+3.76%)
Currency In CHF
- General
- Statistics
- Historical Data
- Profile
- Financials
KLIN.SW Historical Return
If you invested 1000 CHF in Klingelnberg AG (KLIN.SW) since IPO date, it would be worth 287.13 CHF as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 CHF investment made 5 years ago would be worth 656.47 CHF, while 1000 CHF invested 1 year ago would be worth 1,152.51 CHF. This corresponds to total returns of -71.29%, -34.35%, 15.25%, respectively, with annualized returns of -14.51%, -8.07%, 15.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
KLIN.SW Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 11.95 | 13.3 | 13.3 | 13.65 | 11.85 | 55,298 |
| June 01, 2026 | 10.75 | 11.15 | 11.15 | 11.3 | 10.65 | 18,668 |
| May 29, 2026 | 10.5 | 10.7 | 10.7 | 10.7 | 10.3 | 5,208 |
| May 28, 2026 | 10.7 | 10.55 | 10.55 | 10.9 | 10.55 | 2,535 |
| May 27, 2026 | 10.5 | 10.75 | 10.75 | 10.75 | 10.5 | 6,831 |
| May 26, 2026 | 10.5 | 10.45 | 10.45 | 10.5 | 10.4 | 2,434 |
| May 22, 2026 | 10.5 | 10.5 | 10.5 | 10.6 | 10.3 | 5,833 |
| May 21, 2026 | 10.5 | 10.45 | 10.45 | 10.5 | 10.45 | 925 |
| May 20, 2026 | 10.45 | 10.45 | 10.45 | 10.5 | 10.4 | 1,234 |
| May 19, 2026 | 10.3 | 10.4 | 10.4 | 10.4 | 10.3 | 1,266 |
| May 18, 2026 | 10.35 | 10.25 | 10.25 | 10.5 | 10.2 | 4,728 |
| May 15, 2026 | 10.45 | 10.4 | 10.4 | 10.45 | 10.2 | 3,333 |
| May 13, 2026 | 10.25 | 10.4 | 10.4 | 10.4 | 10.1 | 3,912 |
| May 12, 2026 | 10.25 | 10.45 | 10.45 | 10.45 | 10.25 | 2,423 |
| May 11, 2026 | 10 | 10.2 | 10.2 | 10.25 | 10 | 6,327 |
| May 08, 2026 | 10.3 | 10.2 | 10.2 | 10.5 | 10.05 | 8,153 |
| May 07, 2026 | 10.65 | 10.25 | 10.25 | 10.65 | 10.25 | 7,346 |
| May 06, 2026 | 10.65 | 10.7 | 10.7 | 11 | 10.55 | 8,874 |
| May 05, 2026 | 10.7 | 10.85 | 10.85 | 10.85 | 10.45 | 2,234 |
| May 04, 2026 | 10.65 | 10.75 | 10.75 | 10.8 | 10.25 | 8,225 |
| April 30, 2026 | 10.55 | 10.75 | 10.75 | 10.75 | 10.55 | 89 |
| April 29, 2026 | 10.8 | 10.65 | 10.65 | 10.8 | 10.65 | 447 |
| April 28, 2026 | 10.75 | 10.9 | 10.9 | 10.9 | 10.75 | 123 |
| April 27, 2026 | 10.85 | 10.75 | 10.75 | 10.9 | 10.6 | 5,432 |
| April 24, 2026 | 10.85 | 10.75 | 10.75 | 11 | 10.75 | 2,937 |
| April 23, 2026 | 10.85 | 10.75 | 10.75 | 10.85 | 10.6 | 2,514 |
| April 22, 2026 | 10.9 | 10.75 | 10.75 | 10.9 | 10.75 | 935 |
| April 21, 2026 | 10.95 | 11 | 11 | 11 | 10.9 | 1,881 |
| April 20, 2026 | 10.75 | 10.85 | 10.85 | 10.85 | 10.75 | 28 |
| April 17, 2026 | 10.6 | 10.85 | 10.85 | 10.9 | 10.6 | 3,510 |
| April 16, 2026 | 10.3 | 10.6 | 10.6 | 10.6 | 10.3 | 963 |
| April 15, 2026 | 10.5 | 10.4 | 10.4 | 10.5 | 10.3 | 7,793 |
| April 14, 2026 | 10.6 | 10.5 | 10.5 | 11 | 10.5 | 5,571 |
| April 13, 2026 | 10.6 | 10.5 | 10.5 | 10.6 | 10.5 | 189 |
| April 10, 2026 | 10.7 | 10.5 | 10.5 | 10.8 | 10.5 | 4,101 |
| April 09, 2026 | 10.75 | 10.8 | 10.8 | 10.8 | 10.5 | 1,759 |
| April 08, 2026 | 10.55 | 10.65 | 10.65 | 10.75 | 10.55 | 711 |
| April 07, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 173 |
| April 02, 2026 | 10.55 | 10.85 | 10.85 | 10.9 | 10.55 | 1,098 |
| April 01, 2026 | 10.6 | 10.55 | 10.55 | 10.6 | 10.55 | 739 |
| March 31, 2026 | 10.5 | 10.5 | 10.5 | 10.6 | 10.5 | 1,579 |
| March 30, 2026 | 10.3 | 10.6 | 10.6 | 10.6 | 10.3 | 994 |
| March 27, 2026 | 10.6 | 10.45 | 10.45 | 10.6 | 10.45 | 266 |
| March 26, 2026 | 10.05 | 10.5 | 10.5 | 10.6 | 10.05 | 1,822 |
| March 25, 2026 | 10.45 | 10.2 | 10.2 | 10.45 | 10.1 | 3,536 |
| March 24, 2026 | 10.6 | 10.55 | 10.55 | 10.6 | 10.1 | 1,539 |
| March 23, 2026 | 10.8 | 10.7 | 10.7 | 10.9 | 10.7 | 1,514 |
| March 20, 2026 | 10.7 | 10.7 | 10.7 | 10.7 | 10.6 | 89 |
| March 19, 2026 | 10.5 | 10.6 | 10.6 | 10.6 | 10.5 | 322 |
| March 18, 2026 | 10.8 | 10.4 | 10.4 | 10.8 | 10.4 | 2,197 |
| March 17, 2026 | 11.1 | 10.85 | 10.85 | 11.1 | 10.85 | 460 |
| March 16, 2026 | 10.8 | 11 | 11 | 11 | 10.8 | 478 |
| March 13, 2026 | 11.1 | 10.9 | 10.9 | 11.1 | 10.9 | 497 |
| March 12, 2026 | 10.9 | 11.05 | 11.05 | 11.1 | 10.9 | 1,194 |
| March 11, 2026 | 11.05 | 10.95 | 10.95 | 11.05 | 10.95 | 16 |
| March 10, 2026 | 11.05 | 10.95 | 10.95 | 11.05 | 10.95 | 13 |
| March 09, 2026 | 11.15 | 10.95 | 10.95 | 11.15 | 10.95 | 477 |
| March 06, 2026 | 11.3 | 11.25 | 11.25 | 11.3 | 11.25 | 1,840 |
| March 05, 2026 | 11.5 | 11.4 | 11.4 | 11.6 | 11.4 | 2,056 |
| March 04, 2026 | 11.3 | 11.4 | 11.4 | 11.5 | 11.3 | 857 |
