Swiss Water Decaffeinated Coffee Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	2.760	2.800	2.750	2.750	2.750	1,700
2023-09-07	2.750	2.750	2.750	2.750	2.750	1,800
2023-09-06	2.720	2.750	2.720	2.750	2.750	2,300
2023-09-05	2.700	2.720	2.700	2.720	2.720	1,500
2023-09-01	2.710	2.710	2.710	2.710	2.710	0
2023-08-31	2.710	2.710	2.710	2.710	2.710	200
2023-08-30	2.840	2.840	2.820	2.820	2.820	300
2023-08-29	2.760	2.850	2.760	2.850	2.850	2,300
2023-08-28	2.700	2.700	2.700	2.700	2.700	1,100
2023-08-25	2.680	2.700	2.680	2.700	2.700	6,200
2023-08-24	2.700	2.700	2.700	2.700	2.700	4,000
2023-08-23	2.620	2.700	2.620	2.700	2.700	10,200
2023-08-22	2.620	2.620	2.620	2.620	2.620	1,300
2023-08-21	2.620	2.680	2.620	2.680	2.680	1,700
2023-08-18	2.650	2.720	2.650	2.720	2.720	1,100
2023-08-17	2.670	2.700	2.670	2.680	2.680	5,900
2023-08-16	2.700	2.700	2.700	2.700	2.700	200
2023-08-15	2.630	2.700	2.620	2.670	2.670	4,600
2023-08-14	2.630	2.670	2.630	2.670	2.670	2,500
2023-08-11	2.620	2.650	2.610	2.610	2.610	3,200
2023-08-10	2.500	2.670	2.500	2.670	2.670	6,400
2023-08-09	2.780	2.820	2.780	2.820	2.820	200
2023-08-08	2.800	2.800	2.800	2.800	2.800	1,500
2023-08-04	2.800	2.840	2.800	2.840	2.840	300
2023-08-03	2.710	2.850	2.710	2.850	2.850	1,200
2023-08-02	2.720	2.780	2.700	2.780	2.780	1,200
2023-08-01	2.770	2.850	2.770	2.770	2.770	300
2023-07-31	2.750	2.850	2.750	2.850	2.850	9,900
2023-07-28	2.700	2.750	2.700	2.750	2.750	1,000
2023-07-27	2.700	2.720	2.690	2.710	2.710	2,000
2023-07-26	2.790	2.850	2.640	2.640	2.640	7,400
2023-07-25	2.790	2.790	2.790	2.790	2.790	400
2023-07-24	2.800	2.800	2.760	2.760	2.760	2,300
2023-07-21	2.800	2.800	2.800	2.800	2.800	100
2023-07-20	2.830	2.830	2.800	2.830	2.830	1,400
2023-07-19	2.800	2.800	2.800	2.800	2.800	1,000
2023-07-18	2.800	2.800	2.800	2.800	2.800	9,100
2023-07-17	2.800	2.820	2.800	2.800	2.800	2,500
2023-07-14	2.820	2.820	2.800	2.800	2.800	7,200
2023-07-13	2.840	2.840	2.840	2.840	2.840	800
2023-07-12	2.770	2.850	2.770	2.850	2.850	12,000
2023-07-11	2.700	2.800	2.700	2.800	2.800	2,300
2023-07-10	2.700	2.700	2.700	2.700	2.700	4,100
2023-07-07	2.710	2.730	2.700	2.720	2.720	1,400
2023-07-06	2.790	2.790	2.710	2.710	2.710	5,000
2023-07-05	2.760	2.760	2.760	2.760	2.760	0
2023-07-04	2.760	2.760	2.760	2.760	2.760	0
2023-06-30	2.760	2.760	2.760	2.760	2.760	2,000
2023-06-29	2.720	2.760	2.720	2.760	2.760	900
2023-06-28	2.710	2.710	2.700	2.710	2.710	12,200
2023-06-27	2.720	2.720	2.720	2.720	2.720	100
2023-06-26	2.890	2.890	2.820	2.840	2.840	400
2023-06-23	2.820	2.850	2.820	2.820	2.820	900
2023-06-22	2.830	2.830	2.750	2.820	2.820	1,600
2023-06-21	2.800	2.800	2.800	2.800	2.800	1,100
2023-06-20	2.700	2.800	2.690	2.800	2.800	1,200
2023-06-19	2.800	2.800	2.800	2.800	2.800	0
2023-06-16	2.820	2.820	2.800	2.800	2.800	900
2023-06-15	2.810	2.850	2.810	2.850	2.850	4,400
2023-06-14	2.800	2.800	2.800	2.800	2.800	800

← NewerPage 14 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-12-30	0.0630 CAD
2019-09-27	0.0630 CAD
2019-06-27	0.0630 CAD
2019-03-28	0.0630 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.