Feintool International Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	20.850	20.950	20.550	20.700	20.347	6,247
2022-12-13	21.100	21.100	20.800	20.850	20.494	6,062
2022-12-12	21.300	21.300	21.000	21.000	20.642	2,606
2022-12-09	21.300	21.400	21.250	21.400	21.035	1,457
2022-12-08	21.150	21.300	21.100	21.300	20.936	4,354
2022-12-07	21.000	21.300	21.000	21.000	20.642	4,781
2022-12-06	21.300	21.400	21.000	21.200	20.838	14,699
2022-12-05	21.200	21.350	21.100	21.300	20.936	5,838
2022-12-02	21.100	21.250	21.000	21.100	20.740	9,976
2022-12-01	21.200	21.400	21.100	21.100	20.740	11,278
2022-11-30	21.300	21.350	20.800	21.000	20.642	10,853
2022-11-29	21.250	21.350	21.000	21.200	20.838	48,860
2022-11-28	20.850	20.850	20.400	20.800	20.445	2,258
2022-11-25	20.850	20.850	20.800	20.850	20.494	3,992
2022-11-24	20.500	20.750	20.500	20.750	20.396	4,870
2022-11-23	20.450	20.500	20.350	20.400	20.052	4,700
2022-11-22	20.750	20.800	20.350	20.750	20.396	5,863
2022-11-21	20.650	20.750	20.600	20.650	20.297	3,025
2022-11-18	20.750	20.750	20.650	20.650	20.297	36
2022-11-17	20.800	20.800	20.400	20.650	20.297	3,668
2022-11-16	21.200	21.200	20.500	20.700	20.347	9,014
2022-11-15	20.800	21.200	20.800	21.200	20.838	1,850
2022-11-14	20.900	21.400	20.700	20.900	20.543	5,745
2022-11-11	20.650	21.150	20.650	20.900	20.543	21,450
2022-11-10	20.700	21.250	20.650	20.800	20.445	3,306
2022-11-09	20.650	20.700	20.300	20.650	20.297	1,321
2022-11-08	20.500	20.800	19.820	20.650	20.297	2,523
2022-11-07	20.550	20.750	20.150	20.200	19.855	2,254
2022-11-04	20.300	20.500	20.200	20.400	20.052	2,695
2022-11-03	20.200	20.500	19.880	20.250	19.904	3,816
2022-11-02	19.800	20.100	19.800	20.000	19.659	1,364
2022-11-01	20.050	20.500	19.900	20.200	19.855	8,856
2022-10-31	19.620	20.500	19.420	20.100	19.757	7,234
2022-10-28	19.400	19.700	19.200	19.620	19.285	2,780
2022-10-27	19.700	19.700	19.400	19.400	19.069	1,523
2022-10-26	19.540	19.700	19.400	19.680	19.344	4,156
2022-10-25	18.960	19.700	18.960	19.600	19.265	3,735
2022-10-24	19.300	19.320	18.960	19.180	18.853	4,422
2022-10-21	19.400	19.400	18.940	19.100	18.774	6,633
2022-10-20	19.460	19.680	19.400	19.640	19.305	5,664
2022-10-19	19.620	19.680	19.460	19.580	19.246	1,540
2022-10-18	19.600	19.860	19.460	19.620	19.285	1,518
2022-10-17	19.200	20.000	19.080	19.680	19.344	8,103
2022-10-14	19.100	19.900	18.720	18.720	18.400	12,479
2022-10-13	18.980	19.240	18.700	19.200	18.872	5,003
2022-10-12	19.000	19.000	18.700	18.700	18.381	1,459
2022-10-11	19.380	19.380	18.680	19.000	18.676	3,001
2022-10-10	19.480	19.480	19.240	19.320	18.990	490
2022-10-07	19.220	19.460	19.000	19.440	19.108	7,293
2022-10-06	19.500	19.500	19.220	19.340	19.010	1,008
2022-10-05	19.100	19.500	18.880	19.120	18.794	6,109
2022-10-04	18.620	19.220	18.620	19.100	18.774	9,361
2022-10-03	18.200	18.580	18.020	18.580	18.263	5,886
2022-09-30	18.600	18.600	18.020	18.300	17.988	14,434
2022-09-29	19.080	19.080	18.400	18.580	18.263	7,933
2022-09-28	19.420	19.420	18.600	19.080	18.754	16,176
2022-09-27	19.600	19.720	19.420	19.500	19.167	3,389
2022-09-26	19.640	20.100	19.420	19.700	19.364	11,674
2022-09-23	20.350	20.350	19.620	19.860	19.521	20,978
2022-09-22	22.500	22.500	20.150	20.300	19.953	38,905

← NewerPage 17 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.