Feintool International Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	10.150	10.250	10.100	10.200	10.200	2,570
2026-01-29	10.200	10.500	10.100	10.150	10.150	8,862
2026-01-28	10.400	10.500	10.200	10.500	10.500	8,292
2026-01-27	10.400	10.400	10.400	10.400	10.400	156
2026-01-26	10.400	10.500	10.200	10.200	10.200	4,516
2026-01-23	10.400	10.550	10.400	10.550	10.550	3,056
2026-01-22	10.450	10.600	10.300	10.600	10.600	530
2026-01-21	10.550	10.600	10.300	10.450	10.450	1,679
2026-01-20	10.300	10.650	10.200	10.650	10.650	4,696
2026-01-19	10.700	10.700	10.300	10.300	10.300	1,371
2026-01-16	10.800	10.950	10.550	10.550	10.550	4,369
2026-01-15	10.650	10.900	10.550	10.900	10.900	1,464
2026-01-14	10.550	10.850	10.550	10.850	10.850	1,350
2026-01-13	10.950	10.950	10.500	10.550	10.550	4,632
2026-01-12	10.800	11.000	10.650	11.000	11.000	2,024
2026-01-09	10.250	11.000	10.250	11.000	11.000	2,792
2026-01-08	10.350	10.800	10.350	10.700	10.700	3,783
2026-01-07	10.750	11.000	10.750	10.800	10.800	4,047
2026-01-06	11.350	11.350	10.800	11.000	11.000	6,144
2026-01-05	11.400	11.400	10.700	10.700	10.700	13,100
2025-12-30	11.150	11.400	11.150	11.350	11.350	10,935
2025-12-29	11.200	11.300	10.800	11.150	11.150	9,676
2025-12-23	11.200	11.200	11.000	11.200	11.200	4,079
2025-12-22	10.800	10.950	10.750	10.900	10.900	11,206
2025-12-19	10.500	10.750	10.300	10.700	10.700	5,992
2025-12-18	10.400	10.900	10.400	10.800	10.800	6,246
2025-12-17	10.500	10.500	10.400	10.400	10.400	1,329
2025-12-16	10.800	10.800	10.450	10.500	10.500	9,556
2025-12-15	10.150	10.850	10.150	10.600	10.600	30,424
2025-12-12	10.750	10.750	10.150	10.150	10.150	10,465
2025-12-11	9.700	10.750	9.660	10.750	10.750	34,807
2025-12-10	9.600	9.600	9.600	9.600	9.600	548
2025-12-09	9.120	9.700	9.120	9.700	9.700	3,202
2025-12-08	9.500	9.500	9.080	9.180	9.180	6,473
2025-12-05	9.460	9.500	9.460	9.500	9.500	4,760
2025-12-04	9.460	9.600	9.460	9.600	9.600	844
2025-12-03	9.200	9.520	9.100	9.480	9.480	11,922
2025-12-02	9.400	9.400	9.100	9.100	9.100	10,420
2025-12-01	9.480	9.480	9.260	9.400	9.400	1,333
2025-11-28	9.240	9.480	9.240	9.480	9.480	6,286
2025-11-27	9.260	9.280	9.140	9.260	9.260	2,633
2025-11-26	9.460	9.460	9.200	9.380	9.380	4,663
2025-11-25	9.340	9.600	9.180	9.600	9.600	4,603
2025-11-24	9.440	9.440	9.160	9.300	9.300	1,466
2025-11-21	9.320	9.420	9.120	9.420	9.420	2,169
2025-11-20	9.320	9.320	9.100	9.220	9.220	2,536
2025-11-19	9.400	9.500	9.300	9.500	9.500	6,601
2025-11-18	9.400	9.480	9.300	9.480	9.480	8,357
2025-11-17	9.060	9.400	9.060	9.300	9.300	1,408
2025-11-14	9.400	9.400	9.000	9.000	9.000	1,364
2025-11-13	9.400	9.520	9.400	9.400	9.400	5,408
2025-11-12	9.520	9.540	9.400	9.500	9.500	1,255
2025-11-11	9.580	9.580	9.400	9.440	9.440	1,412
2025-11-10	9.520	9.580	9.360	9.360	9.360	579
2025-11-07	9.600	9.600	9.360	9.600	9.600	1,667
2025-11-06	9.360	9.500	9.360	9.500	9.500	1,166
2025-11-05	9.480	9.500	9.360	9.500	9.500	583
2025-11-04	9.340	9.500	9.100	9.500	9.500	1,468
2025-11-03	9.420	9.500	9.320	9.500	9.500	960
2025-10-31	9.500	9.500	9.400	9.500	9.500	2,149

← NewerPage 4 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.