Feintool International Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	20.000	20.000	19.820	19.960	19.771	838
2023-11-27	20.000	20.000	19.820	20.000	19.811	565
2023-11-24	19.900	19.900	19.900	19.900	19.712	805
2023-11-23	20.000	20.000	19.660	19.900	19.712	1,493
2023-11-22	20.400	20.450	19.580	19.580	19.395	4,007
2023-11-20	20.200	20.500	20.100	20.400	20.207	13,067
2023-11-17	19.700	20.200	19.360	19.800	19.613	2,564
2023-11-16	19.500	19.700	19.240	19.700	19.513	2,467
2023-11-15	20.000	20.000	19.200	19.320	19.137	8,721
2023-11-14	19.500	19.800	19.200	19.800	19.613	2,608
2023-11-13	19.200	19.480	19.200	19.220	19.038	1,993
2023-11-10	19.220	19.480	19.100	19.480	19.296	3,788
2023-11-09	19.500	19.620	19.200	19.200	19.018	1,122
2023-11-08	19.360	19.500	19.240	19.380	19.197	2,147
2023-11-07	19.600	19.620	19.400	19.400	19.216	475
2023-11-06	19.600	20.050	19.600	20.050	19.860	1,359
2023-11-03	19.740	19.800	19.620	19.760	19.573	2,004
2023-11-02	20.000	20.000	19.740	20.000	19.811	1,246
2023-11-01	19.520	19.520	19.520	19.520	19.335	406
2023-10-31	19.500	20.000	18.800	19.980	19.791	8,202
2023-10-30	19.980	19.980	19.200	19.200	19.018	976
2023-10-27	19.020	19.500	19.000	19.380	19.197	854
2023-10-26	19.620	19.660	19.000	19.000	18.820	2,479
2023-10-25	19.500	20.700	19.500	20.700	20.504	737
2023-10-24	19.040	19.200	18.800	19.000	18.820	2,032
2023-10-23	19.120	19.120	18.700	19.040	18.860	6,816
2023-10-20	19.880	19.880	19.100	19.100	18.919	1,215
2023-10-19	20.100	20.300	19.000	19.600	19.414	4,078
2023-10-18	20.350	20.350	20.100	20.200	20.009	1,809
2023-10-17	20.400	20.500	20.400	20.400	20.207	896
2023-10-16	20.450	20.800	20.400	20.800	20.603	1,381
2023-10-13	20.400	20.600	20.350	20.600	20.405	1,239
2023-10-12	21.000	21.000	20.550	20.600	20.405	2,716
2023-10-11	21.500	21.500	20.800	20.800	20.603	5,607
2023-10-10	20.650	21.500	20.650	21.200	20.999	3,640
2023-10-09	20.500	20.600	20.450	20.600	20.405	1,217
2023-10-06	20.500	21.000	20.500	20.750	20.554	4,249
2023-10-05	20.550	21.000	20.550	21.000	20.801	5,060
2023-10-04	20.700	20.700	20.500	20.550	20.355	20,683
2023-10-03	21.350	21.500	20.750	21.050	20.851	9,312
2023-10-02	21.150	21.500	20.750	21.500	21.296	7,536
2023-09-29	21.100	21.150	20.850	21.100	20.900	3,843
2023-09-28	20.750	20.950	20.550	20.950	20.752	7,059
2023-09-27	20.500	20.850	20.400	20.400	20.207	7,268
2023-09-26	20.500	20.900	20.500	20.900	20.702	1,220
2023-09-25	20.400	20.950	20.250	20.950	20.752	4,571
2023-09-22	20.500	20.500	20.300	20.500	20.306	2,869
2023-09-21	20.800	20.800	20.500	20.750	20.554	3,199
2023-09-20	20.900	21.000	20.550	20.800	20.603	4,077
2023-09-19	21.000	21.200	20.900	21.200	20.999	1,979
2023-09-18	21.500	21.500	20.900	20.950	20.752	2,558
2023-09-15	21.150	21.450	21.000	21.000	20.801	15,521
2023-09-14	21.800	21.850	21.400	21.400	21.197	7,442
2023-09-13	21.350	21.450	21.350	21.450	21.247	1,683
2023-09-12	21.650	21.800	21.350	21.600	21.395	2,811
2023-09-11	22.000	22.000	22.000	22.000	21.792	400
2023-09-08	22.050	22.650	21.500	21.500	21.296	14,218
2023-09-07	22.300	22.600	21.750	21.750	21.544	2,207
2023-09-06	22.450	22.800	22.450	22.650	22.436	4,230
2023-09-05	22.450	22.800	22.400	22.800	22.584	4,225

← NewerPage 13 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.