Feintool International Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	22.500	22.500	20.150	20.300	19.953	38,905
2022-09-21	20.300	20.350	19.800	19.940	19.600	18,256
2022-09-20	20.300	20.800	20.300	20.550	20.199	5,667
2022-09-19	20.550	20.550	20.000	20.250	19.904	5,035
2022-09-16	20.400	20.700	20.200	20.550	20.199	9,362
2022-09-15	20.850	20.850	20.400	20.600	20.248	7,635
2022-09-14	20.900	20.900	20.400	20.550	20.199	4,703
2022-09-13	20.900	21.700	20.550	20.600	20.248	8,625
2022-09-12	20.800	20.900	20.500	20.850	20.494	6,648
2022-09-09	20.500	20.900	20.400	20.450	20.101	5,930
2022-09-08	20.050	20.500	20.000	20.300	19.953	2,274
2022-09-07	20.400	20.500	20.000	20.050	19.708	12,694
2022-09-06	20.400	20.500	20.200	20.500	20.150	6,029
2022-09-05	20.600	20.650	20.200	20.500	20.150	8,884
2022-09-02	20.600	21.000	20.450	20.800	20.445	17,218
2022-09-01	20.900	21.000	20.450	20.450	20.101	8,805
2022-08-31	20.950	21.050	20.900	21.050	20.691	3,419
2022-08-30	21.000	21.300	20.600	20.900	20.543	9,174
2022-08-29	21.200	21.300	20.550	21.000	20.642	12,623
2022-08-26	21.450	21.700	21.050	21.200	20.838	15,866
2022-08-25	21.700	21.700	21.300	21.550	21.182	15,401
2022-08-24	22.000	22.250	21.300	21.300	20.936	18,515
2022-08-23	20.850	22.750	20.600	22.100	21.723	75,219
2022-08-22	21.550	21.550	20.400	20.500	20.150	23,263
2022-08-19	21.900	21.900	21.400	21.650	21.280	18,113
2022-08-18	21.400	21.900	21.200	21.650	21.280	28,759
2022-08-17	21.600	21.600	21.100	21.350	20.986	4,684
2022-08-16	21.700	21.750	21.350	21.650	21.280	8,569
2022-08-15	21.700	21.800	21.200	21.700	21.330	13,519
2022-08-12	21.400	21.800	21.150	21.700	21.330	18,244
2022-08-11	21.300	21.500	21.100	21.450	21.084	13,767
2022-08-10	21.000	21.300	20.500	21.050	20.691	6,657
2022-08-09	21.050	21.050	20.500	20.850	20.494	3,337
2022-08-08	20.900	21.500	20.450	21.050	20.691	10,060
2022-08-05	21.100	21.100	20.600	20.650	20.297	10,809
2022-08-04	20.500	21.100	20.500	21.000	20.642	9,934
2022-08-03	20.300	21.000	20.300	20.800	20.445	10,361
2022-08-02	20.550	20.700	20.300	20.400	20.052	9,313
2022-07-29	20.200	20.650	20.200	20.450	20.101	7,052
2022-07-28	20.000	20.500	19.820	20.050	19.708	6,785
2022-07-27	20.000	20.300	19.200	20.300	19.953	30,747
2022-07-26	20.000	20.150	19.600	19.620	19.285	9,356
2022-07-25	20.100	20.400	19.760	20.250	19.904	5,242
2022-07-22	20.250	20.350	19.980	20.100	19.757	1,832
2022-07-21	20.550	20.600	19.900	20.200	19.855	3,964
2022-07-20	21.000	21.150	20.050	20.550	20.199	4,971
2022-07-19	20.350	20.650	20.100	20.650	20.297	10,796
2022-07-18	19.740	20.650	19.740	20.200	19.855	8,434
2022-07-15	19.400	19.760	19.100	19.680	19.344	3,553
2022-07-14	19.780	19.780	19.000	19.220	18.892	4,783
2022-07-13	19.700	19.800	19.360	19.400	19.069	3,600
2022-07-12	19.820	19.960	19.600	19.820	19.482	7,213
2022-07-11	19.900	20.400	19.660	19.940	19.600	7,923
2022-07-08	19.500	20.500	19.340	20.100	19.757	12,009
2022-07-07	19.240	19.880	19.220	19.500	19.167	2,219
2022-07-06	18.880	18.960	18.660	18.880	18.558	6,371
2022-07-05	18.660	19.000	18.400	18.640	18.322	26,346
2022-07-04	18.780	18.780	18.500	18.660	18.341	7,989
2022-07-01	19.040	19.040	18.300	18.380	18.066	11,756
2022-06-30	19.500	19.500	18.280	18.800	18.479	27,650

← NewerPage 18 of 21 · 1,255 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.