Feintool International Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11.450	11.450	10.950	11.000	11.000	5,422
2026-10-15	11.450	11.500	11.450	11.500	11.500	2,875
2026-10-14	11.750	11.750	11.250	11.450	11.450	1,832
2026-10-13	11.800	11.800	11.800	11.800	11.800	52
2026-10-12	11.850	11.850	11.300	11.850	11.850	486
2026-10-09	11.250	11.500	11.250	11.500	11.500	1,142
2026-10-08	11.500	11.950	11.500	11.750	11.750	2,359
2026-10-07	11.950	12.000	11.500	11.500	11.500	6,114
2026-10-06	11.650	12.150	11.650	11.950	11.950	5,271
2026-10-05	12.050	12.200	11.450	11.600	11.600	7,271
2026-10-02	11.750	12.300	11.750	12.000	12.000	5,977
2026-10-01	12.150	12.200	11.300	11.800	11.800	7,325
2026-09-30	12.150	12.200	11.600	11.600	11.600	1,320
2026-09-29	11.900	12.100	11.800	12.100	12.100	2,526
2026-09-28	12.200	12.200	11.500	12.200	12.200	3,901
2026-09-25	11.100	12.200	11.000	12.200	12.200	10,890
2026-09-24	12.150	12.200	12.000	12.200	12.200	858
2026-09-23	12.200	12.200	11.850	12.200	12.200	1,820
2026-09-22	11.500	12.200	11.300	12.200	12.200	15,321
2026-09-21	11.850	11.850	11.550	11.550	11.550	7,926
2026-09-18	12.100	12.200	11.900	12.200	12.200	4,185
2026-09-17	12.200	12.300	12.150	12.200	12.200	7,145
2026-09-16	11.950	12.200	11.950	12.200	12.200	3,200
2026-09-15	11.750	12.000	11.750	12.000	12.000	6,342
2026-09-14	12.300	12.300	12.000	12.000	12.000	6,687
2026-09-11	12.100	12.300	11.650	12.300	12.300	6,001
2026-09-10	12.000	12.250	12.000	12.250	12.250	2,200
2026-09-09	12.100	12.200	11.750	12.000	12.000	11,408
2026-09-08	12.000	12.000	11.600	12.000	12.000	5,575
2026-09-07	12.300	12.300	11.600	12.000	12.000	6,795
2026-09-04	11.600	12.400	11.600	12.400	12.400	4,659
2026-09-03	12.050	12.400	12.000	12.400	12.400	5,548
2026-09-02	12.400	12.400	12.000	12.400	12.400	4,012
2026-09-01	12.200	12.400	11.800	12.400	12.400	19,555
2026-08-31	11.800	12.400	11.600	12.000	12.000	10,535
2026-08-28	12.200	12.200	11.400	12.000	12.000	11,291
2026-08-27	11.400	12.450	11.350	12.400	12.400	58,192
2026-08-26	11.350	11.350	10.650	11.000	11.000	2,593
2026-08-25	11.150	11.400	10.600	10.900	10.900	2,946
2026-08-24	10.550	11.150	10.550	10.950	10.950	3,258
2026-08-21	11.000	11.000	10.550	10.550	10.550	4,107
2026-08-20	10.650	11.000	10.500	11.000	11.000	3,640
2026-08-19	10.650	11.000	10.650	10.950	10.950	2,619
2026-08-18	10.900	11.500	10.650	10.650	10.650	29,723
2026-08-17	9.800	10.900	9.800	10.900	10.900	9,488
2026-08-14	9.840	10.500	9.700	10.450	10.450	24,597
2026-08-13	9.880	9.880	9.700	9.700	9.700	1,913
2026-08-12	9.860	9.860	9.740	9.820	9.820	73
2026-08-11	9.700	9.880	9.700	9.880	9.880	196
2026-08-10	9.700	9.860	9.700	9.700	9.700	2,742
2026-08-07	9.880	9.900	9.660	9.900	9.900	1,638
2026-08-06	9.860	9.880	9.600	9.880	9.880	2,540
2026-08-05	9.840	9.840	9.600	9.600	9.600	9,493
2026-08-04	9.880	9.880	9.820	9.820	9.820	695
2026-08-03	9.820	9.820	9.320	9.820	9.820	4,014
2026-07-31	9.780	9.820	9.780	9.820	9.820	2,025
2026-07-30	9.660	9.800	9.600	9.800	9.800	3,526
2026-07-29	9.660	9.760	9.660	9.700	9.700	1,713
2026-07-28	9.680	9.780	9.660	9.660	9.660	1,355
2026-07-27	9.580	9.780	9.580	9.740	9.740	957

Page 1 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-25	0.1700 CHF
2023-04-27	0.1700 CHF
2022-05-02	0.5000 CHF
2019-05-03	2.0000 CHF

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