Feintool International Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	9.520	9.580	9.440	9.580	9.580	1,883
2026-07-23	9.340	9.540	9.260	9.540	9.540	1,482
2026-07-22	9.300	9.360	9.300	9.340	9.340	1,438
2026-07-21	9.320	9.320	9.300	9.320	9.320	1,264
2026-07-20	9.800	9.800	9.300	9.300	9.300	320
2026-07-17	9.400	9.780	9.300	9.300	9.300	726
2026-07-16	9.600	9.800	9.400	9.800	9.800	544
2026-07-15	9.500	9.500	9.340	9.500	9.500	1,372
2026-07-14	9.760	9.760	9.500	9.500	9.500	239
2026-07-13	9.840	9.840	9.520	9.800	9.800	2,710
2026-07-10	9.640	9.860	9.500	9.860	9.860	367
2026-07-09	9.480	9.940	9.480	9.640	9.640	254
2026-07-08	9.960	9.960	9.960	9.960	9.960	55
2026-07-07	9.520	9.960	9.520	9.960	9.960	1,248
2026-07-06	9.300	9.940	9.200	9.860	9.860	1,700
2026-07-03	9.800	9.940	9.780	9.940	9.940	8,114
2026-07-02	9.300	9.800	9.300	9.800	9.800	775
2026-07-01	9.860	9.860	9.240	9.240	9.240	2,361
2026-06-30	9.660	9.840	9.420	9.420	9.420	8,378
2026-06-29	10.000	10.000	9.500	9.500	9.500	3,264
2026-06-26	9.300	9.800	9.280	9.800	9.800	8,352
2026-06-25	9.400	9.400	9.200	9.200	9.200	142
2026-06-24	9.580	9.620	9.500	9.620	9.620	2,633
2026-06-23	9.620	9.620	9.600	9.600	9.600	1,491
2026-06-22	9.620	9.620	9.620	9.620	9.620	306
2026-06-19	10.000	10.000	9.600	9.800	9.800	1,171
2026-06-18	9.680	9.700	9.660	9.660	9.660	1,938
2026-06-17	9.700	9.820	9.700	9.820	9.820	952
2026-06-16	9.980	9.980	9.720	9.840	9.840	461
2026-06-15	10.000	10.000	9.760	10.000	10.000	1,769
2026-06-12	9.900	9.980	9.600	9.600	9.600	4,711
2026-06-11	9.840	9.880	9.840	9.880	9.880	846
2026-06-10	9.960	10.000	9.800	10.000	10.000	1,617
2026-06-09	9.960	9.960	9.780	9.860	9.860	431
2026-06-08	9.980	10.000	9.780	10.000	10.000	12,736
2026-06-05	9.820	10.000	9.820	10.000	10.000	4,864
2026-06-04	10.000	10.000	9.960	9.980	9.980	20,855
2026-06-03	10.000	10.350	9.900	10.000	10.000	14,334
2026-06-02	10.000	10.400	10.000	10.400	10.400	2,731
2026-06-01	10.150	10.500	10.100	10.500	10.500	12,247
2026-05-29	10.400	10.450	10.250	10.450	10.450	9,225
2026-05-28	10.000	10.500	9.900	10.500	10.500	28,688
2026-05-27	9.400	10.000	9.400	10.000	10.000	14,338
2026-05-26	9.400	9.600	9.400	9.580	9.580	4,473
2026-05-22	9.280	9.400	8.520	9.400	9.400	6,755
2026-05-21	9.300	9.300	9.280	9.280	9.280	4,129
2026-05-20	9.540	9.540	9.320	9.500	9.500	1,240
2026-05-19	9.060	9.500	9.060	9.300	9.300	2,936
2026-05-18	9.220	9.380	9.220	9.380	9.380	238
2026-05-15	9.560	9.560	9.300	9.560	9.560	9,892
2026-05-13	9.220	9.580	9.200	9.580	9.580	6,404
2026-05-12	9.240	9.460	9.240	9.260	9.260	3,361
2026-05-11	9.460	9.580	9.340	9.580	9.580	5,150
2026-05-08	9.300	9.500	9.220	9.500	9.500	7,580
2026-05-07	9.300	9.300	9.060	9.300	9.300	1,406
2026-05-06	9.300	9.400	9.280	9.400	9.400	7,227
2026-05-05	9.100	9.280	9.000	9.000	9.000	6,369
2026-05-04	9.300	9.300	9.100	9.300	9.300	7,439
2026-04-30	9.300	9.500	9.300	9.320	9.320	1,550
2026-04-29	9.100	9.300	9.040	9.300	9.300	3,556

← NewerPage 2 of 3 · 127 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.