Feintool International Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	23.350	23.650	23.350	23.600	23.197	3,785
2023-03-09	23.550	23.600	23.300	23.350	22.951	4,557
2023-03-08	23.800	23.900	23.550	23.550	23.148	8,106
2023-03-07	24.100	24.100	23.750	23.800	23.394	5,231
2023-03-06	24.000	24.100	23.900	24.050	23.639	2,774
2023-03-03	24.050	24.150	24.000	24.000	23.590	7,009
2023-03-02	24.000	24.350	23.700	24.000	23.590	50,175
2023-03-01	24.200	24.250	24.000	24.250	23.836	26,825
2023-02-28	24.200	24.500	23.850	24.200	23.787	25,981
2023-02-27	23.800	24.500	23.800	24.450	24.033	15,435
2023-02-24	23.950	23.950	23.600	23.750	23.345	8,696
2023-02-23	23.950	23.950	23.650	23.900	23.492	5,897
2023-02-22	23.950	23.950	23.450	23.900	23.492	6,029
2023-02-21	24.050	24.050	23.750	23.950	23.541	4,314
2023-02-20	24.200	24.300	23.950	23.950	23.541	9,072
2023-02-17	24.200	24.300	23.650	24.250	23.836	7,644
2023-02-16	24.300	24.400	24.000	24.100	23.689	11,902
2023-02-15	23.650	24.300	23.650	24.300	23.885	18,587
2023-02-14	23.200	24.000	23.000	23.650	23.246	12,028
2023-02-13	22.900	23.350	22.750	23.250	22.853	2,635
2023-02-10	23.300	23.300	22.600	22.850	22.460	38,133
2023-02-09	23.550	23.550	23.200	23.200	22.804	6,667
2023-02-08	23.200	23.700	23.200	23.400	23.001	21,051
2023-02-07	22.650	23.500	22.050	23.250	22.853	71,054
2023-02-06	21.150	22.950	21.050	22.800	22.411	30,659
2023-02-03	21.100	21.250	20.950	21.250	20.887	8,971
2023-02-02	20.950	21.400	20.950	21.100	20.740	9,610
2023-02-01	20.650	20.950	20.650	20.950	20.592	2,419
2023-01-31	21.000	21.000	20.600	20.750	20.396	2,521
2023-01-30	20.850	21.000	20.800	21.000	20.642	11,398
2023-01-27	20.500	20.900	20.450	20.900	20.543	27,616
2023-01-26	20.500	20.600	20.350	20.500	20.150	16,290
2023-01-25	20.500	20.500	20.450	20.450	20.101	3,492
2023-01-24	20.500	20.750	20.450	20.500	20.150	23,129
2023-01-23	20.500	20.550	20.250	20.500	20.150	39,506
2023-01-20	20.950	20.950	20.500	20.500	20.150	17,684
2023-01-19	21.250	21.250	20.900	20.950	20.592	9,741
2023-01-18	21.050	21.350	21.000	21.100	20.740	16,051
2023-01-17	21.000	21.300	20.900	21.250	20.887	7,797
2023-01-16	21.050	21.050	20.750	21.050	20.691	1,955
2023-01-13	20.900	21.150	20.500	20.800	20.445	5,301
2023-01-12	21.050	21.100	20.850	20.900	20.543	3,703
2023-01-11	20.950	21.400	20.800	20.850	20.494	14,913
2023-01-10	20.550	20.950	20.550	20.950	20.592	4,073
2023-01-09	20.700	21.000	20.700	20.750	20.396	3,203
2023-01-06	21.100	21.150	20.500	20.500	20.150	6,697
2023-01-05	20.500	21.100	20.500	20.950	20.592	9,114
2023-01-04	20.600	20.750	20.400	20.500	20.150	2,494
2023-01-03	20.900	20.900	20.400	20.600	20.248	398
2022-12-30	20.450	20.450	20.100	20.150	19.806	4,335
2022-12-29	20.300	20.350	20.000	20.150	19.806	7,937
2022-12-28	20.400	20.650	20.050	20.050	19.708	558
2022-12-27	20.400	20.700	20.400	20.400	20.052	3,353
2022-12-23	20.300	20.500	20.150	20.400	20.052	1,955
2022-12-22	20.400	20.400	20.300	20.400	20.052	1,681
2022-12-21	20.600	20.700	20.300	20.400	20.052	1,792
2022-12-20	20.550	20.550	20.200	20.200	19.855	4,481
2022-12-19	20.550	20.900	20.500	20.650	20.297	1,950
2022-12-16	20.800	20.800	20.600	20.600	20.248	2,064
2022-12-15	20.750	21.000	20.550	20.550	20.199	6,338

← NewerPage 16 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.