Feintool International Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	16.550	16.700	15.950	16.100	16.100	29,284
2024-08-20	16.750	16.800	16.550	16.600	16.600	5,282
2024-08-19	16.550	16.750	16.500	16.600	16.600	3,811
2024-08-16	16.850	16.850	16.550	16.850	16.850	8,522
2024-08-15	16.750	17.000	16.500	17.000	17.000	11,689
2024-08-14	16.950	17.250	16.750	16.750	16.750	6,781
2024-08-13	17.450	17.450	16.950	17.150	17.150	5,998
2024-08-12	17.300	17.450	17.200	17.450	17.450	2,508
2024-08-09	17.350	17.500	17.250	17.500	17.500	2,924
2024-08-08	17.100	17.350	17.000	17.350	17.350	3,155
2024-08-07	17.650	17.650	17.000	17.100	17.100	11,859
2024-08-06	17.600	17.950	17.600	17.650	17.650	3,167
2024-08-05	18.000	18.000	17.600	17.600	17.600	13,795
2024-08-02	18.050	18.250	18.000	18.000	18.000	11,955
2024-07-31	18.500	18.500	18.000	18.000	18.000	3,654
2024-07-30	18.450	18.750	18.450	18.750	18.750	178
2024-07-29	18.500	18.500	18.500	18.500	18.500	1,676
2024-07-26	18.450	18.500	18.400	18.500	18.500	6,840
2024-07-25	18.300	18.450	18.250	18.250	18.250	9,132
2024-07-24	18.250	18.350	18.200	18.350	18.350	3,523
2024-07-23	18.350	18.350	18.350	18.350	18.350	5
2024-07-22	17.750	18.350	17.750	17.800	17.800	15,457
2024-07-19	17.750	17.950	17.550	17.750	17.750	11,017
2024-07-18	17.450	17.750	17.400	17.750	17.750	18,591
2024-07-17	18.450	18.450	17.100	17.350	17.350	31,270
2024-07-16	18.800	18.800	18.700	18.800	18.800	1,358
2024-07-15	18.850	19.100	18.700	18.700	18.700	4,178
2024-07-12	18.800	19.150	18.800	18.800	18.800	102
2024-07-11	18.900	19.100	18.750	19.000	19.000	8,001
2024-07-10	18.550	19.050	18.400	19.000	19.000	5,341
2024-07-09	19.400	19.400	19.000	19.400	19.400	5,460
2024-07-08	18.850	19.500	18.850	19.400	19.400	5,051
2024-07-05	19.050	19.150	18.850	18.850	18.850	2,623
2024-07-04	18.850	19.050	18.700	19.050	19.050	7,810
2024-07-03	18.450	18.950	18.450	18.850	18.850	5,434
2024-07-02	18.400	18.600	18.400	18.600	18.600	3,528
2024-07-01	18.500	18.500	18.400	18.400	18.400	3,404
2024-06-28	18.500	18.500	18.400	18.400	18.400	2,153
2024-06-27	18.450	18.500	18.400	18.400	18.400	6,000
2024-06-26	18.500	18.600	18.450	18.500	18.500	5,496
2024-06-25	18.350	18.650	18.350	18.500	18.500	8,427
2024-06-24	18.500	18.500	18.350	18.500	18.500	1,596
2024-06-21	18.500	18.500	18.300	18.500	18.500	1,171
2024-06-20	18.250	18.500	18.100	18.500	18.500	10,599
2024-06-19	18.400	18.500	18.250	18.250	18.250	15,672
2024-06-18	18.450	18.500	18.400	18.400	18.400	4,123
2024-06-17	18.450	18.550	18.450	18.550	18.550	1,626
2024-06-14	18.650	18.650	18.300	18.400	18.400	10,967
2024-06-13	18.300	18.650	18.250	18.550	18.550	7,987
2024-06-12	18.300	18.400	18.250	18.300	18.300	3,246
2024-06-11	18.300	18.500	18.300	18.300	18.300	6,829
2024-06-10	18.400	18.450	18.250	18.300	18.300	7,067
2024-06-07	18.100	18.400	18.100	18.350	18.350	4,355
2024-06-06	17.900	18.200	17.900	18.100	18.100	11,755
2024-06-05	17.750	18.000	17.450	17.450	17.450	9,802
2024-06-04	18.050	18.350	17.700	17.700	17.700	10,629
2024-06-03	18.500	18.500	18.050	18.050	18.050	11,898
2024-05-31	18.050	18.500	18.050	18.500	18.500	31,751
2024-05-30	18.250	18.650	18.050	18.050	18.050	8,493
2024-05-29	18.000	18.000	17.750	17.900	17.900	4,577

← NewerPage 10 of 21 · 1,258 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.