Feintool International Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	18.000	18.620	18.000	18.480	18.305	16,958
2024-02-26	17.940	18.180	17.820	18.180	18.008	11,217
2024-02-23	17.760	17.900	17.660	17.900	17.731	8,191
2024-02-22	17.360	17.800	17.360	17.460	17.295	18,114
2024-02-21	17.380	17.680	17.360	17.420	17.255	11,209
2024-02-20	17.240	17.380	17.000	17.380	17.215	16,586
2024-02-19	17.140	17.260	17.000	17.040	16.879	11,420
2024-02-16	17.280	17.480	17.140	17.260	17.097	6,355
2024-02-15	17.500	17.680	17.020	17.620	17.453	3,703
2024-02-14	17.680	17.680	16.940	17.280	17.116	2,256
2024-02-13	17.500	17.740	16.800	16.800	16.641	5,751
2024-02-12	16.600	17.500	16.600	17.380	17.215	13,674
2024-02-09	16.800	16.840	16.400	16.640	16.482	16,395
2024-02-08	17.200	17.200	16.680	16.720	16.562	17,863
2024-02-07	17.220	17.420	17.180	17.200	17.037	3,854
2024-02-06	17.500	17.500	17.180	17.340	17.176	8,816
2024-02-05	17.600	17.700	17.480	17.480	17.315	13,191
2024-02-02	17.900	17.980	17.600	17.620	17.453	9,020
2024-02-01	17.800	18.000	17.700	18.000	17.830	2,592
2024-01-31	18.020	18.020	17.660	17.700	17.532	22,665
2024-01-30	17.540	18.020	17.540	17.800	17.631	6,855
2024-01-29	17.780	18.020	17.520	17.580	17.414	6,857
2024-01-26	17.800	18.000	17.740	17.740	17.572	3,432
2024-01-25	18.000	18.440	17.840	17.840	17.671	4,938
2024-01-24	17.800	18.460	17.320	18.000	17.830	12,899
2024-01-23	17.760	17.800	17.260	17.700	17.532	14,820
2024-01-22	17.960	17.960	17.600	17.740	17.572	13,837
2024-01-19	17.880	17.980	17.660	17.660	17.493	18,541
2024-01-18	17.400	17.800	17.380	17.680	17.513	22,848
2024-01-17	17.000	17.440	16.900	17.300	17.136	75,798
2024-01-16	17.000	17.000	16.780	17.000	16.839	16,999
2024-01-15	16.920	16.960	16.800	16.900	16.740	6,951
2024-01-12	17.000	17.160	16.900	16.900	16.740	8,558
2024-01-11	17.500	17.500	17.000	17.000	16.839	10,703
2024-01-10	17.380	17.500	17.240	17.500	17.334	3,830
2024-01-09	17.500	17.500	17.100	17.140	16.978	9,341
2024-01-08	17.640	17.640	17.380	17.500	17.334	5,109
2024-01-05	17.860	17.860	17.660	17.720	17.552	7,077
2024-01-04	17.940	17.940	17.880	17.940	17.770	2,980
2024-01-03	18.380	18.380	17.920	17.960	17.790	8,583
2023-12-29	18.200	18.300	18.060	18.140	17.968	4,483
2023-12-28	18.100	18.280	17.860	18.120	17.948	8,488
2023-12-27	18.040	18.200	18.000	18.080	17.909	4,836
2023-12-22	18.040	18.100	18.020	18.040	17.869	1,082
2023-12-21	18.200	18.200	18.020	18.160	17.988	3,038
2023-12-20	18.120	18.420	18.000	18.160	17.988	6,825
2023-12-19	18.120	18.120	18.000	18.020	17.849	8,139
2023-12-18	18.100	18.200	18.040	18.200	18.028	3,887
2023-12-15	18.100	18.180	17.920	18.100	17.929	25,508
2023-12-14	17.900	18.180	17.900	18.040	17.869	8,143
2023-12-13	17.860	18.180	17.860	18.060	17.889	4,324
2023-12-12	18.060	18.200	17.800	18.000	17.830	15,408
2023-12-11	18.180	18.480	18.040	18.200	18.028	14,916
2023-12-08	18.400	18.600	18.180	18.580	18.404	6,242
2023-12-07	18.380	18.680	18.120	18.640	18.464	7,918
2023-12-06	18.700	18.720	18.040	18.100	17.929	17,066
2023-12-05	18.960	19.020	18.080	18.700	18.523	26,542
2023-12-04	19.740	19.760	19.100	19.400	19.216	22,620
2023-12-01	20.450	20.500	20.250	20.500	20.306	1,249
2023-11-30	19.700	20.350	19.660	19.940	19.751	6,529

← NewerPage 12 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.