Feintool International Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	22.000	22.700	21.950	22.600	22.386	2,229
2023-09-01	22.500	22.500	21.650	21.750	21.544	2,376
2023-08-31	22.000	22.900	21.700	22.850	22.634	6,179
2023-08-30	21.800	22.450	21.800	22.350	22.138	4,542
2023-08-29	21.500	22.600	21.500	22.600	22.386	6,968
2023-08-28	22.450	22.450	21.550	21.600	21.395	11,423
2023-08-25	22.700	22.700	21.900	22.450	22.237	15,168
2023-08-24	22.800	23.100	22.700	22.700	22.485	3,325
2023-08-23	22.500	23.150	22.050	23.050	22.832	10,360
2023-08-22	22.350	23.150	22.350	22.500	22.287	5,136
2023-08-21	23.000	23.000	22.650	22.800	22.584	6,373
2023-08-18	22.600	22.700	22.050	22.700	22.485	1,921
2023-08-17	23.000	23.050	22.600	22.900	22.683	5,218
2023-08-16	23.700	23.700	22.550	22.800	22.584	5,006
2023-08-15	22.700	22.700	22.500	22.500	22.287	1,728
2023-08-14	22.650	22.700	22.500	22.700	22.485	1,383
2023-08-11	23.250	23.250	22.350	22.950	22.733	314
2023-08-10	23.050	23.050	22.100	22.300	22.089	6,285
2023-08-09	23.050	23.250	23.050	23.050	22.832	308
2023-08-08	23.650	23.650	23.250	23.300	23.079	2,751
2023-08-07	23.500	23.600	23.200	23.200	22.980	13,361
2023-08-04	23.000	23.700	23.000	23.500	23.277	587
2023-08-03	23.700	23.700	23.200	23.200	22.980	2,028
2023-08-02	23.500	23.700	23.500	23.700	23.476	943
2023-07-31	23.500	23.700	23.500	23.700	23.476	4,231
2023-07-28	23.800	23.850	23.550	23.700	23.476	2,945
2023-07-27	23.750	23.750	23.400	23.400	23.178	4,371
2023-07-26	23.900	23.900	23.400	23.750	23.525	3,878
2023-07-25	23.450	23.700	23.300	23.450	23.228	725
2023-07-24	23.300	23.550	23.100	23.550	23.327	4,538
2023-07-21	23.500	23.700	23.300	23.300	23.079	2,471
2023-07-20	23.200	23.900	22.800	23.500	23.277	8,952
2023-07-19	22.700	23.300	22.600	22.850	22.634	8,182
2023-07-18	22.950	22.950	22.700	22.700	22.485	5,144
2023-07-17	23.800	23.800	22.800	23.300	23.079	8,839
2023-07-14	22.500	23.400	22.500	22.650	22.436	17,094
2023-07-13	21.300	22.550	21.300	22.300	22.089	9,629
2023-07-12	21.200	21.700	21.200	21.700	21.495	7,875
2023-07-11	21.400	21.400	21.200	21.400	21.197	2,996
2023-07-10	21.400	21.400	21.000	21.250	21.049	4,576
2023-07-07	20.950	21.000	20.800	21.000	20.801	1,270
2023-07-06	20.950	20.950	20.750	20.800	20.603	6,077
2023-07-05	21.400	21.400	20.550	21.200	20.999	4,745
2023-07-04	21.750	21.750	21.200	21.750	21.544	3,971
2023-07-03	21.450	21.950	21.200	21.750	21.544	2,058
2023-06-30	21.150	21.450	21.100	21.450	21.247	3,997
2023-06-29	21.750	21.750	21.100	21.300	21.098	8,666
2023-06-28	21.900	21.900	21.750	21.750	21.544	670
2023-06-27	22.100	22.100	21.900	21.900	21.693	1,106
2023-06-26	22.000	22.100	21.850	22.100	21.891	8,527
2023-06-23	22.100	22.100	22.000	22.100	21.891	5,724
2023-06-22	22.300	22.300	22.050	22.100	21.891	2,126
2023-06-21	22.200	22.300	22.150	22.250	22.039	1,567
2023-06-20	22.400	22.500	22.150	22.300	22.089	7,140
2023-06-19	22.200	22.450	22.050	22.450	22.237	3,422
2023-06-16	22.400	22.500	22.250	22.250	22.039	5,495
2023-06-15	22.550	22.650	22.200	22.500	22.287	13,293
2023-06-14	23.000	23.000	22.550	22.900	22.683	3,306
2023-06-13	23.000	23.100	22.850	23.000	22.782	6,345
2023-06-12	22.550	23.000	22.550	22.950	22.733	3,040

← NewerPage 14 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.