Klingelnberg AG (KLIN.SW) SIX
Currency In CHF
AD
- 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 226.68 CHF as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 CHF investment made 5 years ago would be worth 714.77 CHF, while 1000 CHF invested 1 year ago would be worth 882.35 CHF. This corresponds to total returns of -77.33%, -28.52%, -11.76%, respectively, with annualized returns of -16.4%, -6.49%, -11.76%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
KLIN.SW Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 10.5 | 10.5 | 10.5 | 10.7 | 10.35 | 10,307 |
| September 30, 2026 | 10.5 | 10.5 | 10.5 | 10.9 | 10.5 | 4,110 |
| September 29, 2026 | 10.4 | 10.5 | 10.5 | 10.5 | 10.4 | 64 |
| September 28, 2026 | 10.35 | 10.5 | 10.5 | 10.5 | 10.35 | 93 |
| September 25, 2026 | 10.4 | 10.45 | 10.45 | 10.7 | 10.15 | 2,011 |
| September 24, 2026 | 10.15 | 10.3 | 10.3 | 10.4 | 10.15 | 2,467 |
| September 23, 2026 | 10.4 | 10.35 | 10.35 | 10.4 | 10.35 | 646 |
| September 22, 2026 | 10.5 | 10.4 | 10.4 | 10.6 | 10.4 | 515 |
| September 21, 2026 | 10.75 | 10.4 | 10.4 | 11 | 10.3 | 3,155 |
| September 18, 2026 | 10.45 | 10.9 | 10.9 | 10.9 | 10.4 | 5,896 |
| September 17, 2026 | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 194 |
| September 16, 2026 | 10.25 | 10.6 | 10.6 | 10.6 | 10.15 | 3,268 |
| September 15, 2026 | 10.6 | 10.25 | 10.25 | 10.6 | 10.05 | 5,682 |
| September 11, 2026 | 10.55 | 10.45 | 10.45 | 10.55 | 10.45 | 158 |
| September 10, 2026 | 10.55 | 10.65 | 10.65 | 10.65 | 10.55 | 157 |
| September 09, 2026 | 10.95 | 10.45 | 10.45 | 11.05 | 10.45 | 1,412 |
| September 08, 2026 | 10.85 | 11.05 | 11.05 | 11.05 | 10.85 | 552 |
| September 07, 2026 | 11.3 | 10.95 | 10.95 | 11.3 | 10.95 | 731 |
| September 04, 2026 | 11.1 | 11.3 | 11.3 | 11.3 | 11.1 | 122 |
| September 03, 2026 | 10.9 | 11.2 | 11.2 | 11.2 | 10.85 | 1,603 |
| September 02, 2026 | 10.75 | 11 | 11 | 11.1 | 10.75 | 2,264 |
| September 01, 2026 | 10.7 | 10.8 | 10.8 | 10.8 | 10.5 | 3,565 |
| August 31, 2026 | 10.85 | 10.6 | 10.6 | 10.85 | 10.5 | 8,022 |
| August 28, 2026 | 10.95 | 10.8 | 10.8 | 11.05 | 10.6 | 3,782 |
| August 27, 2026 | 11.05 | 10.8 | 10.8 | 11.05 | 10.8 | 2,551 |
| August 26, 2026 | 11.05 | 11.15 | 11.15 | 11.15 | 11.05 | 584 |
| August 25, 2026 | 11.1 | 11.05 | 11.05 | 11.1 | 11.05 | 779 |
| August 24, 2026 | 11.4 | 11.2 | 11.2 | 11.5 | 11.1 | 1,317 |
| August 21, 2026 | 11.25 | 11.5 | 11.5 | 11.5 | 11.25 | 1,656 |
| August 20, 2026 | 11.25 | 11.25 | 11.25 | 11.35 | 11.25 | 1,384 |
| August 19, 2026 | 11.5 | 11.35 | 11.35 | 11.6 | 11.25 | 2,197 |
| August 18, 2026 | 11.65 | 11.6 | 11.6 | 11.75 | 11.4 | 1,238 |
| August 17, 2026 | 11.7 | 11.8 | 11.8 | 11.8 | 11.45 | 1,813 |
| August 14, 2026 | 11.6 | 11.85 | 11.85 | 11.85 | 11.6 | 1,691 |
| August 13, 2026 | 11.6 | 11.7 | 11.7 | 11.8 | 11.45 | 2,221 |
| August 12, 2026 | 11.35 | 11.7 | 11.7 | 11.7 | 11.25 | 924 |
| August 11, 2026 | 11.55 | 11.45 | 11.45 | 11.55 | 11.4 | 441 |
| August 10, 2026 | 11.3 | 11.7 | 11.7 | 11.9 | 11.3 | 7,203 |
| August 07, 2026 | 11.1 | 11.3 | 11.3 | 11.3 | 11.1 | 1,796 |
| August 06, 2026 | 11.15 | 11 | 11 | 11.2 | 11 | 2,508 |
| August 05, 2026 | 11 | 11.25 | 11.25 | 11.35 | 10.9 | 3,678 |
| August 04, 2026 | 11.1 | 11.1 | 11.1 | 11.25 | 11 | 4,569 |
| August 03, 2026 | 11.05 | 11 | 11 | 11.2 | 10.95 | 6,478 |
| July 31, 2026 | 10.9 | 10.9 | 10.9 | 11 | 10.8 | 2,398 |
| July 30, 2026 | 10.75 | 10.9 | 10.9 | 10.9 | 10.65 | 528 |
| July 29, 2026 | 10.95 | 10.8 | 10.8 | 10.95 | 10.65 | 794 |
| July 28, 2026 | 10.5 | 10.8 | 10.8 | 10.85 | 10.45 | 11,589 |
| July 27, 2026 | 10.35 | 10.45 | 10.45 | 10.45 | 10.3 | 1,623 |
| July 24, 2026 | 10.4 | 10.45 | 10.45 | 10.5 | 10.35 | 4,084 |
| July 23, 2026 | 10.4 | 10.4 | 10.4 | 10.45 | 10.1 | 3,673 |
| July 22, 2026 | 10.3 | 10.3 | 10.3 | 10.4 | 10.3 | 1,426 |
| July 21, 2026 | 10.2 | 10.25 | 10.25 | 10.4 | 10.2 | 1,907 |
| July 20, 2026 | 10.3 | 10.25 | 10.25 | 10.55 | 10.1 | 2,854 |
| July 17, 2026 | 10.35 | 10.2 | 10.2 | 10.35 | 9.9 | 28,614 |
| July 16, 2026 | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 8 |
| July 15, 2026 | 10.3 | 10.5 | 10.5 | 10.5 | 10.3 | 417 |
| July 14, 2026 | 10.5 | 10.3 | 10.3 | 10.6 | 10.3 | 1,164 |
| July 13, 2026 | 10.5 | 10.55 | 10.55 | 10.55 | 10.5 | 1,290 |
| July 10, 2026 | 10.45 | 10.5 | 10.5 | 10.6 | 10.4 | 2,246 |
| July 09, 2026 | 10.6 | 10.3 | 10.3 | 10.7 | 10.3 | 5,579 |
AD
