Feintool International Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	20.100	20.100	19.260	19.480	19.147	13,259
2022-06-28	20.350	20.400	20.100	20.250	19.904	7,615
2022-06-27	20.100	20.650	20.100	20.150	19.806	12,791
2022-06-24	19.620	20.100	19.620	20.100	19.757	6,637
2022-06-23	20.050	20.150	19.420	19.520	19.187	16,933
2022-06-22	20.150	20.250	19.700	20.250	19.904	14,570
2022-06-21	20.850	20.850	20.150	20.200	19.855	9,268
2022-06-20	19.740	20.650	19.400	20.650	20.297	17,959
2022-06-17	19.900	20.250	19.600	19.640	19.305	35,086
2022-06-16	20.500	20.500	19.540	19.880	19.541	32,994
2022-06-15	19.800	20.400	19.500	20.300	19.953	32,776
2022-06-14	19.800	19.820	19.100	19.180	18.853	18,398
2022-06-13	20.700	20.700	19.600	19.800	19.462	19,756
2022-06-10	20.950	21.000	20.500	20.750	20.396	16,406
2022-06-09	21.800	21.800	21.000	21.000	20.642	8,701
2022-06-08	22.200	22.200	21.600	21.600	21.231	12,451
2022-06-07	22.200	22.200	21.650	22.050	21.674	17,004
2022-06-03	22.500	22.500	22.050	22.200	21.821	10,888
2022-06-02	22.500	22.650	22.300	22.500	22.116	12,081
2022-06-01	22.300	22.900	22.200	22.450	22.067	33,005
2022-05-31	22.400	22.500	22.000	22.150	21.772	19,126
2022-05-30	21.900	22.700	21.900	22.550	22.165	24,328
2022-05-27	21.150	21.900	21.150	21.700	21.330	25,454
2022-05-25	21.500	21.500	20.750	21.050	20.691	25,745
2022-05-24	21.700	21.700	21.200	21.250	20.887	21,295
2022-05-23	21.450	21.700	21.350	21.700	21.330	19,281
2022-05-20	21.250	21.850	21.050	21.250	20.887	30,174
2022-05-19	21.750	21.750	20.650	21.150	20.789	40,767
2022-05-18	22.500	22.600	21.550	22.050	21.674	33,072
2022-05-17	22.550	22.600	22.250	22.550	22.165	21,522
2022-05-16	22.600	22.600	21.650	22.500	22.116	36,909
2022-05-13	22.250	22.800	22.250	22.800	22.411	33,278
2022-05-12	21.600	22.300	21.150	22.100	21.723	88,891
2022-05-11	21.550	22.750	21.500	22.000	21.624	37,534
2022-05-10	21.850	21.950	21.050	21.150	20.789	29,958
2022-05-09	23.000	23.000	20.900	21.850	21.477	159,756
2022-05-06	23.800	23.950	22.050	23.000	22.607	34,512
2022-05-05	24.200	25.000	23.550	23.900	23.492	59,789
2022-05-04	25.950	25.950	22.800	24.000	23.590	79,075
2022-05-03	27.000	28.950	25.200	25.800	25.360	64,328
2022-05-02	42.150	42.150	38.800	39.900	26.506	33,229
2022-04-29	44.050	45.200	43.000	43.000	28.234	5,031
2022-04-28	45.250	45.500	43.200	43.550	28.595	5,062
2022-04-27	47.050	47.050	44.150	45.050	29.580	15,339
2022-04-26	47.050	47.800	46.300	46.350	30.433	4,090
2022-04-25	47.400	47.400	46.550	46.850	30.761	1,441
2022-04-22	48.000	48.000	47.000	47.700	31.320	213
2022-04-21	46.400	48.800	46.400	47.950	31.484	5,526
2022-04-20	46.650	47.350	45.550	46.100	30.269	3,029
2022-04-19	47.050	47.250	45.450	46.200	30.335	5,637
2022-04-14	47.950	48.050	47.550	47.550	31.221	1,610
2022-04-13	48.550	48.900	47.350	48.150	31.615	6,271
2022-04-12	47.250	49.150	47.250	48.700	31.976	3,711
2022-04-11	47.800	48.000	47.350	47.750	31.352	1,358
2022-04-08	47.400	48.350	46.800	47.800	31.385	4,149
2022-04-07	45.500	47.600	45.400	47.600	31.254	9,828
2022-04-06	47.900	47.900	44.850	45.050	29.580	10,462
2022-04-05	49.300	49.300	47.000	48.100	31.582	6,541
2022-04-04	49.000	49.500	48.700	49.300	32.370	4,914
2022-04-01	48.400	49.500	48.400	49.500	32.501	1,981

← NewerPage 19 of 21 · 1,259 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.