Feintool International Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	49.100	49.100	48.450	48.600	31.910	1,164
2022-03-30	48.800	49.300	48.550	49.300	32.370	7,577
2022-03-29	48.600	49.200	48.500	48.600	31.910	1,188
2022-03-28	48.550	48.600	48.400	48.500	31.845	2,579
2022-03-25	48.150	48.500	48.150	48.250	31.681	759
2022-03-24	48.900	49.400	47.850	47.950	31.484	1,901
2022-03-23	48.600	48.700	48.150	48.700	31.976	3,098
2022-03-22	46.500	48.350	46.500	48.100	31.582	15,860
2022-03-21	46.500	46.550	46.200	46.550	30.564	2,684
2022-03-18	46.600	46.600	46.000	46.000	30.203	3,076
2022-03-17	44.850	46.750	44.850	46.600	30.597	6,389
2022-03-16	44.250	45.500	44.250	44.650	29.317	11,033
2022-03-15	44.750	45.050	43.500	43.750	28.726	8,562
2022-03-14	42.800	44.700	42.800	44.500	29.218	3,672
2022-03-11	45.300	45.300	42.600	42.600	27.971	4,976
2022-03-10	44.000	45.450	44.000	44.600	29.284	6,608
2022-03-09	41.800	44.000	41.800	43.500	28.562	5,896
2022-03-08	41.750	43.500	41.600	41.600	27.314	15,339
2022-03-07	46.000	46.000	41.200	41.550	27.281	46,757
2022-03-04	50.200	50.200	46.000	46.200	30.335	10,848
2022-03-03	50.200	51.000	49.100	50.500	33.158	7,482
2022-03-02	49.700	50.600	49.200	50.000	32.830	5,330
2022-03-01	52.300	52.600	49.200	50.000	32.830	15,955
2022-02-28	50.400	52.400	49.000	51.600	33.880	10,353
2022-02-25	48.800	51.000	48.800	50.800	33.355	3,971
2022-02-24	49.000	49.950	48.500	48.500	31.845	8,744
2022-02-23	51.300	53.400	49.900	49.900	32.764	11,029
2022-02-22	50.000	51.000	49.000	50.800	33.355	3,265
2022-02-21	52.300	52.300	50.000	50.000	32.830	3,036
2022-02-18	52.200	52.600	52.200	52.600	34.537	2,634
2022-02-17	52.600	52.700	52.200	52.200	34.274	348
2022-02-16	51.700	52.900	51.600	52.900	34.734	1,789
2022-02-15	51.400	52.200	51.100	52.000	34.143	2,332
2022-02-14	51.400	51.900	50.400	51.900	34.077	5,427
2022-02-11	52.000	52.000	51.100	51.800	34.012	2,434
2022-02-10	52.900	52.900	52.200	52.200	34.274	2,094
2022-02-09	53.000	53.200	52.700	52.900	34.734	5,507
2022-02-08	53.400	53.400	52.700	52.700	34.602	960
2022-02-07	52.600	53.500	52.600	53.400	35.062	3,585
2022-02-04	53.700	53.700	52.500	53.100	34.865	4,492
2022-02-03	54.300	54.300	53.600	53.700	35.259	981
2022-02-02	55.000	55.000	54.600	54.600	35.850	787
2022-02-01	54.000	55.500	53.800	55.300	36.310	10,245
2022-01-31	55.400	55.700	53.700	53.700	35.259	763
2022-01-28	54.700	55.100	54.500	55.100	36.178	293
2022-01-27	55.100	55.100	53.100	54.400	35.719	2,931
2022-01-26	54.000	55.300	54.000	55.300	36.310	1,912
2022-01-25	53.200	53.900	53.000	53.000	34.799	2,339
2022-01-24	56.000	56.000	53.500	53.500	35.128	7,974
2022-01-21	56.100	56.100	55.200	55.600	36.507	1,722
2022-01-20	56.700	57.000	55.800	56.800	37.295	1,589
2022-01-19	56.700	58.200	56.000	57.000	37.426	3,365
2022-01-18	55.800	57.000	55.600	57.000	37.426	761
2022-01-17	56.100	57.500	55.800	56.100	36.835	3,307
2022-01-14	56.100	57.300	56.100	56.600	37.163	1,940
2022-01-13	54.800	57.000	54.800	56.700	37.229	4,465
2022-01-12	55.500	55.500	54.500	55.100	36.178	5,673
2022-01-11	55.500	56.300	55.100	55.100	36.178	1,045
2022-01-10	57.600	57.600	55.500	55.500	36.441	2,922
2022-01-07	56.000	57.200	56.000	57.200	37.557	2,335

← NewerPage 20 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.