Feintool International Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	23.550	23.550	23.000	23.000	22.782	1,852
2023-06-08	23.250	23.600	23.250	23.250	23.030	4,461
2023-06-07	23.300	23.300	22.950	23.000	22.782	1,783
2023-06-06	22.950	23.650	22.950	23.250	23.030	4,636
2023-06-05	22.950	23.500	22.950	23.350	23.129	1,418
2023-06-02	22.700	23.250	22.700	23.000	22.782	4,600
2023-06-01	23.050	23.050	22.950	23.050	22.832	1,205
2023-05-31	23.050	23.050	22.700	22.950	22.733	318
2023-05-30	23.000	23.050	22.800	23.050	22.832	607
2023-05-26	22.950	23.300	22.700	22.850	22.634	3,324
2023-05-25	22.950	22.950	22.700	22.750	22.535	594
2023-05-24	23.700	23.700	22.500	22.750	22.535	12,575
2023-05-23	24.250	24.250	23.700	23.950	23.723	5,082
2023-05-22	24.900	24.900	24.250	24.250	24.020	13,996
2023-05-19	24.500	24.850	24.250	24.750	24.516	9,245
2023-05-17	24.100	24.400	23.750	24.400	24.169	13,692
2023-05-16	23.750	24.100	23.750	23.750	23.525	12,190
2023-05-15	23.450	23.950	23.250	23.950	23.723	10,448
2023-05-12	23.800	23.800	23.450	23.450	23.228	12,205
2023-05-11	23.900	23.900	23.350	23.350	23.129	3,506
2023-05-10	23.200	24.250	23.200	23.650	23.426	16,321
2023-05-09	22.550	23.200	22.550	22.900	22.683	26,585
2023-05-08	22.200	22.500	22.200	22.200	21.990	1,101
2023-05-05	22.050	22.650	22.050	22.400	22.188	2,408
2023-05-04	22.200	22.200	22.050	22.050	21.841	7,291
2023-05-03	22.050	22.200	22.000	22.200	21.990	2,464
2023-05-02	22.250	22.250	22.050	22.100	21.891	2,314
2023-04-28	21.800	22.250	21.800	22.000	21.792	4,172
2023-04-27	22.000	22.000	21.600	21.800	21.594	492
2023-04-26	22.700	22.700	22.000	22.150	21.772	5,706
2023-04-25	22.800	22.800	22.400	22.400	22.018	9,877
2023-04-24	22.800	23.150	22.800	23.000	22.607	2,468
2023-04-21	23.000	23.000	22.600	22.600	22.214	2,270
2023-04-20	23.650	23.650	22.750	22.900	22.509	7,585
2023-04-19	23.700	23.950	23.650	23.700	23.295	3,034
2023-04-18	23.600	23.750	23.600	23.650	23.246	1,617
2023-04-17	24.000	24.000	23.600	23.650	23.246	2,787
2023-04-14	24.000	24.050	23.700	23.700	23.295	5,600
2023-04-13	23.600	24.150	23.600	24.050	23.639	8,195
2023-04-12	23.800	24.000	23.600	23.650	23.246	7,245
2023-04-11	23.300	23.700	23.300	23.700	23.295	5,186
2023-04-06	23.200	23.400	23.000	23.100	22.706	1,793
2023-04-05	23.700	23.700	23.000	23.100	22.706	6,634
2023-04-04	23.500	24.000	23.500	23.700	23.295	6,309
2023-04-03	23.500	23.600	23.300	23.600	23.197	6,140
2023-03-31	22.850	23.250	22.850	23.250	22.853	7,027
2023-03-30	22.150	22.850	22.150	22.850	22.460	7,716
2023-03-29	22.150	22.150	21.850	22.000	21.624	6,987
2023-03-28	22.300	22.350	22.150	22.250	21.870	1,359
2023-03-27	22.250	22.350	22.050	22.300	21.919	805
2023-03-24	22.350	22.350	22.250	22.250	21.870	9,529
2023-03-23	22.600	22.600	22.350	22.450	22.067	3,792
2023-03-22	22.400	22.600	22.400	22.600	22.214	1,796
2023-03-21	22.350	22.600	22.350	22.550	22.165	2,693
2023-03-20	22.800	22.800	21.600	22.350	21.968	9,319
2023-03-17	22.550	23.050	22.550	22.800	22.411	7,422
2023-03-16	22.500	22.550	22.050	22.300	21.919	3,590
2023-03-15	22.950	22.950	22.050	22.100	21.723	10,277
2023-03-14	23.350	23.350	22.650	23.050	22.657	6,248
2023-03-13	23.250	23.550	22.550	22.850	22.460	8,980

← NewerPage 15 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.