Feintool International Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	17.250	18.000	17.250	18.000	18.000	14,584
2024-05-27	17.400	17.450	17.250	17.250	17.250	2,032
2024-05-24	17.100	17.400	17.050	17.400	17.400	4,728
2024-05-23	17.500	17.650	17.050	17.050	17.050	11,474
2024-05-22	17.900	17.900	17.250	17.500	17.500	32,484
2024-05-21	18.050	18.150	17.900	17.900	17.900	11,113
2024-05-17	18.200	18.200	17.900	18.050	18.050	7,173
2024-05-16	18.000	18.500	18.000	18.200	18.200	10,535
2024-05-15	18.000	18.000	17.900	17.900	17.900	17,292
2024-05-14	18.000	18.050	17.950	17.950	17.950	5,851
2024-05-13	18.000	18.000	17.950	18.000	18.000	572
2024-05-10	18.200	18.200	17.700	18.000	18.000	5,004
2024-05-08	18.300	18.300	17.900	18.200	18.200	4,113
2024-05-07	17.900	18.400	17.750	18.400	18.400	8,161
2024-05-06	17.800	17.900	17.600	17.800	17.800	5,557
2024-05-03	17.650	17.800	17.500	17.650	17.650	6,877
2024-05-02	17.850	18.000	17.650	17.700	17.700	1,939
2024-04-30	17.600	18.000	17.600	17.750	17.750	4,452
2024-04-29	17.600	18.000	17.600	17.900	17.900	6,167
2024-04-26	17.900	17.900	17.550	17.600	17.600	5,672
2024-04-25	17.800	17.900	17.700	17.850	17.850	4,422
2024-04-24	18.150	18.150	17.800	17.950	17.780	4,833
2024-04-23	18.000	18.200	17.800	18.150	17.978	7,050
2024-04-22	18.050	18.200	17.900	18.200	18.028	4,563
2024-04-19	17.850	18.100	17.350	18.000	17.830	18,183
2024-04-18	17.900	17.900	17.400	17.400	17.235	18,164
2024-04-17	17.600	17.900	17.400	17.700	17.532	9,509
2024-04-16	17.650	17.650	17.250	17.450	17.285	11,232
2024-04-15	18.000	18.000	17.650	17.800	17.631	3,533
2024-04-12	17.800	18.000	17.650	17.800	17.631	3,886
2024-04-11	17.800	18.050	17.750	17.900	17.731	4,043
2024-04-10	18.000	18.200	17.800	17.800	17.631	10,290
2024-04-09	18.300	18.300	18.000	18.000	17.830	4,687
2024-04-08	18.400	18.500	18.300	18.400	18.226	1,825
2024-04-05	18.450	18.500	18.050	18.400	18.226	6,434
2024-04-04	18.000	18.650	17.850	18.500	18.325	28,144
2024-04-03	19.000	19.000	17.900	18.000	17.830	22,700
2024-04-02	19.350	19.350	18.850	18.850	18.672	26,610
2024-03-28	19.000	19.340	18.880	18.980	18.800	7,190
2024-03-27	18.700	19.000	18.360	19.000	18.820	11,924
2024-03-26	18.180	18.740	18.180	18.740	18.563	4,346
2024-03-25	18.120	18.700	18.120	18.540	18.364	7,647
2024-03-22	18.100	18.600	18.100	18.300	18.127	8,024
2024-03-21	18.040	18.300	18.000	18.100	17.929	16,787
2024-03-20	18.200	18.260	18.040	18.100	17.929	4,253
2024-03-19	18.200	18.440	18.200	18.440	18.265	3,161
2024-03-18	18.100	18.440	18.100	18.300	18.127	7,896
2024-03-15	17.900	18.180	17.820	18.100	17.929	4,570
2024-03-14	18.200	18.200	17.700	17.900	17.731	7,710
2024-03-13	18.300	18.440	18.100	18.220	18.047	3,296
2024-03-12	18.500	18.500	18.220	18.300	18.127	3,943
2024-03-11	18.400	18.500	18.220	18.500	18.325	16,254
2024-03-08	18.400	18.420	17.660	18.160	17.988	10,514
2024-03-07	18.680	18.760	18.600	18.600	18.424	647
2024-03-06	18.600	18.840	18.600	18.840	18.662	7,471
2024-03-05	19.000	19.000	18.540	18.600	18.424	10,109
2024-03-04	19.080	19.080	18.900	18.940	18.761	10,889
2024-03-01	18.900	19.100	18.900	19.100	18.919	8,917
2024-02-29	18.620	19.200	18.620	19.000	18.820	14,859
2024-02-28	18.580	19.040	18.580	18.900	18.721	32,261

← NewerPage 11 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.