CALIDA Holding AG (SWX:CALN)
Switzerland
· Delayed Price · Currency is CHF 16.08
+0.56 (3.61%)
Apr 28, 2026, 5:30 PM CET
CALIDA Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 16.40 | 16.40 | 15.24 | 15.52 | 15.52 | -6.84% | 12,752 |
| Apr 24, 2026 | 16.10 | 16.70 | 15.90 | 16.66 | 16.66 | 2.71% | 9,089 |
| Apr 23, 2026 | 17.00 | 17.00 | 16.22 | 16.22 | 16.22 | -6.03% | 13,599 |
| Apr 22, 2026 | 16.90 | 17.32 | 16.56 | 17.26 | 17.26 | 2.01% | 26,813 |
| Apr 21, 2026 | 16.10 | 17.00 | 16.10 | 16.92 | 16.92 | 3.30% | 30,957 |
| Apr 20, 2026 | 15.48 | 16.38 | 15.48 | 16.38 | 16.13 | 5.95% | 19,701 |
| Apr 17, 2026 | 16.00 | 16.00 | 15.02 | 15.46 | 15.22 | -4.21% | 20,844 |
| Apr 16, 2026 | 15.60 | 16.40 | 15.48 | 16.14 | 15.89 | 4.13% | 36,374 |
| Apr 15, 2026 | 15.80 | 15.80 | 15.34 | 15.50 | 15.26 | -2.52% | 11,891 |
| Apr 14, 2026 | 14.00 | 15.90 | 14.00 | 15.90 | 15.66 | 16.06% | 51,088 |
| Apr 13, 2026 | 13.50 | 13.86 | 13.40 | 13.70 | 13.49 | 1.93% | 31,327 |
| Apr 10, 2026 | 13.40 | 13.50 | 13.22 | 13.44 | 13.23 | 0.30% | 14,389 |
| Apr 9, 2026 | 13.30 | 13.40 | 13.24 | 13.40 | 13.20 | 1.52% | 7,433 |
| Apr 8, 2026 | 13.20 | 13.20 | 13.00 | 13.20 | 13.00 | 0.46% | 2,954 |
| Apr 7, 2026 | 12.80 | 13.14 | 12.76 | 13.14 | 12.94 | 1.55% | 5,185 |
| Apr 2, 2026 | 12.72 | 12.94 | 12.64 | 12.94 | 12.74 | 1.25% | 5,848 |
| Apr 1, 2026 | 12.82 | 12.96 | 12.76 | 12.78 | 12.58 | -0.78% | 5,406 |
| Mar 31, 2026 | 13.10 | 13.30 | 12.88 | 12.88 | 12.68 | -1.68% | 5,277 |
| Mar 30, 2026 | 12.86 | 13.10 | 12.76 | 13.10 | 12.90 | 2.50% | 9,702 |
| Mar 27, 2026 | 13.00 | 13.10 | 12.60 | 12.78 | 12.58 | -0.93% | 12,603 |
| Mar 26, 2026 | 12.66 | 12.90 | 12.32 | 12.90 | 12.70 | 2.22% | 9,879 |
| Mar 25, 2026 | 12.22 | 12.62 | 12.08 | 12.62 | 12.43 | 3.10% | 7,302 |
| Mar 24, 2026 | 12.38 | 12.38 | 11.94 | 12.24 | 12.05 | -1.61% | 10,956 |
| Mar 23, 2026 | 12.06 | 12.44 | 11.80 | 12.44 | 12.25 | 2.30% | 4,364 |
| Mar 20, 2026 | 12.04 | 12.42 | 12.00 | 12.16 | 11.97 | 0.50% | 6,218 |
| Mar 19, 2026 | 12.10 | 12.20 | 11.80 | 12.10 | 11.92 | -1.63% | 9,350 |
| Mar 18, 2026 | 12.30 | 12.30 | 12.14 | 12.30 | 12.11 | 0.65% | 1,734 |
| Mar 17, 2026 | 12.08 | 12.28 | 12.02 | 12.22 | 12.03 | 1.83% | 1,562 |
| Mar 16, 2026 | 12.00 | 12.14 | 12.00 | 12.00 | 11.82 | -0.33% | 4,074 |
| Mar 13, 2026 | 12.36 | 12.36 | 12.04 | 12.04 | 11.86 | -0.99% | 1,982 |
| Mar 12, 2026 | 12.48 | 12.48 | 12.08 | 12.16 | 11.97 | -3.03% | 4,350 |
| Mar 11, 2026 | 12.60 | 12.60 | 12.24 | 12.54 | 12.35 | 0.16% | 9,165 |
| Mar 10, 2026 | 12.54 | 12.54 | 12.32 | 12.52 | 12.33 | 1.13% | 12,259 |
| Mar 9, 2026 | 12.58 | 12.58 | 12.16 | 12.38 | 12.19 | -1.59% | 2,636 |
| Mar 6, 2026 | 12.26 | 12.58 | 12.04 | 12.58 | 12.39 | 0.96% | 6,452 |
| Mar 5, 2026 | 12.32 | 12.46 | 12.16 | 12.46 | 12.27 | 1.63% | 4,777 |
| Mar 4, 2026 | 12.34 | 12.48 | 12.22 | 12.26 | 12.07 | -1.13% | 1,747 |
| Mar 3, 2026 | 12.72 | 12.72 | 12.24 | 12.40 | 12.21 | -3.73% | 6,873 |
| Mar 2, 2026 | 12.90 | 13.00 | 12.68 | 12.88 | 12.68 | -0.16% | 5,524 |
| Feb 27, 2026 | 12.80 | 13.30 | 12.58 | 12.90 | 12.70 | - | 16,645 |
| Feb 26, 2026 | 13.00 | 13.00 | 12.46 | 12.90 | 12.70 | 0.16% | 14,193 |
| Feb 25, 2026 | 12.50 | 12.88 | 12.44 | 12.88 | 12.68 | 2.71% | 7,402 |
| Feb 24, 2026 | 12.48 | 12.60 | 12.36 | 12.54 | 12.35 | -0.48% | 6,633 |
| Feb 23, 2026 | 12.44 | 12.64 | 12.38 | 12.60 | 12.41 | 2.94% | 18,902 |
| Feb 20, 2026 | 12.00 | 12.50 | 11.84 | 12.24 | 12.05 | 0.82% | 11,436 |
| Feb 19, 2026 | 12.46 | 12.50 | 12.14 | 12.14 | 11.95 | -2.10% | 5,053 |
| Feb 18, 2026 | 12.12 | 12.46 | 11.88 | 12.40 | 12.21 | 0.98% | 27,299 |
| Feb 17, 2026 | 11.82 | 12.28 | 11.82 | 12.28 | 12.09 | 3.54% | 19,478 |
| Feb 16, 2026 | 11.84 | 11.90 | 11.84 | 11.86 | 11.68 | 0.34% | 2,698 |
| Feb 13, 2026 | 12.00 | 12.16 | 11.82 | 11.82 | 11.64 | -1.50% | 4,552 |
| Feb 12, 2026 | 12.06 | 12.06 | 12.00 | 12.00 | 11.82 | - | 1,146 |
| Feb 11, 2026 | 12.20 | 12.20 | 12.00 | 12.00 | 11.82 | -1.15% | 7,350 |
| Feb 10, 2026 | 12.00 | 12.46 | 12.00 | 12.14 | 11.95 | 0.83% | 12,021 |
| Feb 9, 2026 | 12.30 | 12.40 | 12.00 | 12.04 | 11.86 | -0.82% | 8,274 |
| Feb 6, 2026 | 11.82 | 12.38 | 11.80 | 12.14 | 11.95 | 2.71% | 2,913 |
| Feb 5, 2026 | 11.90 | 11.92 | 11.76 | 11.82 | 11.64 | 0.68% | 1,685 |
| Feb 4, 2026 | 11.98 | 12.04 | 11.74 | 11.74 | 11.56 | -2.17% | 3,342 |
| Feb 3, 2026 | 12.00 | 12.06 | 11.90 | 12.00 | 11.82 | 0.84% | 2,471 |
| Feb 2, 2026 | 12.12 | 12.22 | 11.90 | 11.90 | 11.72 | -2.14% | 4,607 |
| Jan 30, 2026 | 12.40 | 12.50 | 12.10 | 12.16 | 11.97 | -0.65% | 12,832 |
| Jan 29, 2026 | 12.44 | 12.44 | 12.24 | 12.24 | 12.05 | -0.49% | 4,656 |
| Jan 28, 2026 | 12.20 | 12.38 | 12.20 | 12.30 | 12.11 | 0.82% | 4,021 |
| Jan 27, 2026 | 12.20 | 12.26 | 12.12 | 12.20 | 12.01 | - | 8,144 |
| Jan 26, 2026 | 12.68 | 12.70 | 12.12 | 12.20 | 12.01 | -3.33% | 3,810 |
| Jan 23, 2026 | 12.52 | 12.84 | 12.50 | 12.62 | 12.43 | -0.47% | 8,192 |
| Jan 22, 2026 | 12.70 | 12.96 | 12.56 | 12.68 | 12.49 | 1.44% | 11,770 |
| Jan 21, 2026 | 12.74 | 12.76 | 12.32 | 12.50 | 12.31 | -2.34% | 18,796 |
| Jan 20, 2026 | 12.50 | 12.80 | 12.26 | 12.80 | 12.60 | 1.59% | 11,044 |
| Jan 19, 2026 | 13.00 | 13.00 | 12.52 | 12.60 | 12.41 | -3.23% | 6,383 |
| Jan 16, 2026 | 13.20 | 13.40 | 12.78 | 13.02 | 12.82 | -1.36% | 19,623 |
| Jan 15, 2026 | 13.02 | 13.40 | 12.78 | 13.20 | 13.00 | 2.33% | 30,109 |
| Jan 14, 2026 | 12.40 | 12.92 | 12.34 | 12.90 | 12.70 | 4.71% | 20,946 |
| Jan 13, 2026 | 12.00 | 12.34 | 12.00 | 12.32 | 12.13 | 1.32% | 9,092 |
| Jan 12, 2026 | 11.86 | 12.16 | 11.80 | 12.16 | 11.97 | 3.93% | 25,762 |
| Jan 9, 2026 | 11.70 | 11.78 | 11.44 | 11.70 | 11.52 | - | 13,623 |
| Jan 8, 2026 | 12.00 | 12.00 | 11.68 | 11.70 | 11.52 | -1.68% | 3,642 |
| Jan 7, 2026 | 11.90 | 11.90 | 11.68 | 11.90 | 11.72 | -0.50% | 2,212 |
| Jan 6, 2026 | 12.06 | 12.06 | 11.66 | 11.96 | 11.78 | -1.32% | 6,586 |
| Jan 5, 2026 | 11.90 | 12.12 | 11.54 | 12.12 | 11.94 | 1.85% | 4,284 |
| Dec 30, 2025 | 12.00 | 12.02 | 11.76 | 11.90 | 11.72 | -0.83% | 7,264 |
| Dec 29, 2025 | 12.00 | 12.10 | 11.90 | 12.00 | 11.82 | 0.84% | 10,888 |
| Dec 23, 2025 | 12.00 | 12.00 | 11.36 | 11.90 | 11.72 | - | 9,567 |
| Dec 22, 2025 | 11.30 | 11.96 | 11.24 | 11.90 | 11.72 | 2.76% | 10,218 |
| Dec 19, 2025 | 11.68 | 11.74 | 11.38 | 11.58 | 11.40 | -1.36% | 12,365 |
| Dec 18, 2025 | 11.40 | 11.74 | 11.40 | 11.74 | 11.56 | 1.21% | 4,248 |
| Dec 17, 2025 | 11.70 | 11.76 | 11.40 | 11.60 | 11.42 | -1.19% | 4,258 |
| Dec 16, 2025 | 11.80 | 11.98 | 11.70 | 11.74 | 11.56 | -1.84% | 2,653 |
| Dec 15, 2025 | 11.84 | 11.96 | 11.68 | 11.96 | 11.78 | -0.33% | 3,945 |
| Dec 12, 2025 | 12.00 | 12.04 | 11.74 | 12.00 | 11.82 | - | 7,494 |
| Dec 11, 2025 | 11.44 | 12.26 | 11.28 | 12.00 | 11.82 | 3.27% | 12,302 |
| Dec 10, 2025 | 11.80 | 11.80 | 11.28 | 11.62 | 11.44 | 0.17% | 6,320 |
| Dec 9, 2025 | 11.88 | 11.88 | 11.38 | 11.60 | 11.42 | -0.85% | 5,097 |
| Dec 8, 2025 | 12.06 | 12.06 | 11.50 | 11.70 | 11.52 | -2.50% | 8,366 |
| Dec 5, 2025 | 12.26 | 12.26 | 11.82 | 12.00 | 11.82 | -2.60% | 2,896 |
| Dec 4, 2025 | 12.00 | 12.32 | 11.84 | 12.32 | 12.13 | 4.23% | 4,874 |
| Dec 3, 2025 | 11.88 | 11.96 | 11.78 | 11.82 | 11.64 | - | 4,216 |
| Dec 2, 2025 | 12.12 | 12.12 | 11.80 | 11.82 | 11.64 | -3.75% | 7,441 |
| Dec 1, 2025 | 12.04 | 12.28 | 12.04 | 12.28 | 12.09 | 0.16% | 2,419 |
| Nov 28, 2025 | 11.82 | 12.36 | 11.82 | 12.26 | 12.07 | 2.34% | 4,199 |
| Nov 27, 2025 | 11.98 | 12.20 | 11.70 | 11.98 | 11.80 | -1.32% | 12,764 |