Feintool International Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	57.400	57.400	55.000	55.400	36.375	3,860
2022-01-05	57.500	58.300	57.500	57.500	37.754	1,607
2022-01-04	58.000	58.300	57.200	57.700	37.885	3,055
2022-01-03	57.500	58.300	57.400	58.300	38.279	2,467
2021-12-30	55.200	57.800	55.200	57.800	37.951	11,485
2021-12-29	56.300	56.300	54.600	55.200	36.244	4,523
2021-12-28	57.000	57.100	56.000	56.000	36.769	4,363
2021-12-27	55.300	57.300	55.300	57.300	37.623	1,459
2021-12-23	55.100	55.900	55.000	55.900	36.704	2,225
2021-12-22	54.900	55.300	54.600	55.100	36.178	2,178
2021-12-21	54.900	55.300	54.600	54.600	35.850	518
2021-12-20	56.200	56.200	54.600	54.600	35.850	6,679
2021-12-17	54.600	55.700	54.500	55.400	36.375	1,441
2021-12-16	53.100	56.600	53.100	54.700	35.916	10,635
2021-12-15	54.000	54.300	53.400	53.400	35.062	2,631
2021-12-14	55.600	55.600	53.400	53.400	35.062	3,604
2021-12-13	56.500	56.500	55.000	55.300	36.310	4,701
2021-12-10	56.100	56.300	55.000	56.300	36.966	4,776
2021-12-09	57.200	57.200	56.000	56.100	36.835	7,009
2021-12-08	56.900	57.500	55.900	56.900	37.360	21,367
2021-12-07	54.200	57.100	54.200	56.300	36.966	10,902
2021-12-06	54.000	54.000	53.000	53.000	34.799	1,197
2021-12-03	54.000	55.100	53.400	53.400	35.062	3,390
2021-12-02	54.500	54.500	53.000	53.700	35.259	833
2021-12-01	52.600	54.800	52.500	54.800	35.981	3,249
2021-11-30	53.700	53.700	52.500	52.500	34.471	2,076
2021-11-29	53.000	53.900	53.000	53.300	34.996	3,681
2021-11-26	54.500	54.500	53.000	53.900	35.390	3,862
2021-11-25	54.800	55.000	54.500	54.500	35.784	1,528
2021-11-24	55.300	55.400	54.800	54.800	35.981	2,140
2021-11-23	56.500	56.500	55.000	55.200	36.244	2,585
2021-11-22	57.000	57.100	56.500	56.500	37.098	5,294
2021-11-19	58.600	58.600	55.200	57.000	37.426	6,379
2021-11-18	58.100	58.500	57.800	58.400	38.345	2,174
2021-11-17	58.500	58.500	57.300	57.700	37.885	4,902
2021-11-16	57.400	58.500	57.300	58.200	38.214	4,381
2021-11-15	56.000	57.700	56.000	57.700	37.885	5,014
2021-11-12	57.200	57.700	55.900	55.900	36.704	3,169
2021-11-11	56.700	57.200	56.500	57.200	37.557	870
2021-11-10	57.700	57.700	55.900	56.400	37.032	4,325
2021-11-09	56.000	57.900	55.200	57.700	37.885	9,074
2021-11-08	57.300	57.300	55.200	56.000	36.769	8,348
2021-11-05	55.600	57.100	55.600	57.000	37.426	4,036
2021-11-04	55.600	56.000	55.400	55.500	36.441	2,848
2021-11-03	55.500	55.900	55.200	55.300	36.310	2,178
2021-11-02	56.000	56.300	55.100	55.500	36.441	2,745
2021-11-01	54.400	56.000	54.400	56.000	36.769	4,093
2021-10-29	55.600	55.600	54.000	54.100	35.522	13,164
2021-10-28	57.200	57.200	55.100	56.000	36.769	5,788
2021-10-27	56.100	57.000	56.000	57.000	37.426	2,672
2021-10-26	56.500	56.600	55.800	56.500	37.098	14,451
2021-10-25	56.100	57.300	56.100	56.800	37.295	3,616
2021-10-22	57.500	57.500	56.100	56.200	36.901	27,682
2021-10-21	59.800	59.800	57.400	57.500	37.754	3,203
2021-10-20	59.400	60.300	57.200	60.100	39.461	7,450
2021-10-19	60.600	60.600	59.100	59.100	38.805	2,986
2021-10-18	59.400	60.400	59.400	60.400	39.658	553
2021-10-15	60.000	60.500	58.800	59.100	38.805	3,786
2021-10-14	59.700	60.600	59.700	60.000	39.396	1,193

← NewerPage 21 of 21 · 1,259 trading days

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.