Feintool International Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	9.780	9.780	9.400	9.500	9.500	3,537
2025-10-29	9.780	9.780	9.600	9.780	9.780	3,072
2025-10-28	10.000	10.000	9.780	10.000	10.000	1,534
2025-10-27	9.700	10.000	9.600	10.000	10.000	2,361
2025-10-24	9.420	9.700	9.400	9.700	9.700	2,642
2025-10-23	9.500	9.600	9.420	9.600	9.600	1,239
2025-10-22	9.800	9.800	9.420	9.600	9.600	2,831
2025-10-21	9.500	9.860	9.500	9.660	9.660	1,066
2025-10-20	9.560	9.720	9.420	9.500	9.500	960
2025-10-17	9.420	9.540	9.400	9.540	9.540	1,289
2025-10-16	9.980	9.980	9.300	9.300	9.300	11,084
2025-10-15	9.980	9.980	9.700	9.700	9.700	1,882
2025-10-14	10.100	10.100	9.800	9.800	9.800	8,544
2025-10-13	10.050	10.200	9.900	10.100	10.100	12,923
2025-10-10	10.200	10.400	10.100	10.400	10.400	6,641
2025-10-09	10.200	10.400	10.200	10.400	10.400	3,676
2025-10-08	10.200	10.200	10.150	10.200	10.200	1,027
2025-10-07	10.300	10.400	10.200	10.250	10.250	2,370
2025-10-06	10.250	10.400	10.200	10.400	10.400	885
2025-10-03	10.300	10.450	10.250	10.450	10.450	2,241
2025-10-02	10.250	10.250	10.250	10.250	10.250	2,131
2025-10-01	10.200	10.200	10.200	10.200	10.200	476
2025-09-30	10.500	10.500	10.200	10.200	10.200	8,985
2025-09-29	10.500	10.500	10.300	10.400	10.400	2,393
2025-09-26	10.600	10.600	10.250	10.250	10.250	3,137
2025-09-25	10.650	10.750	10.600	10.600	10.600	8,151
2025-09-24	10.700	10.700	10.600	10.650	10.650	6,508
2025-09-23	10.900	10.900	10.700	10.900	10.900	1,194
2025-09-22	10.900	11.100	10.900	10.950	10.950	1,587
2025-09-19	10.900	11.200	10.900	11.200	11.200	5,101
2025-09-18	10.900	10.900	10.700	10.900	10.900	647
2025-09-17	11.000	11.000	10.750	10.750	10.750	2,511
2025-09-16	10.650	11.000	10.650	11.000	11.000	262
2025-09-15	10.400	10.900	10.300	10.900	10.900	7,338
2025-09-12	10.350	10.400	10.300	10.400	10.400	1,257
2025-09-11	10.400	10.500	10.150	10.500	10.500	11,055
2025-09-10	10.400	10.400	10.250	10.350	10.350	1,446
2025-09-09	10.500	10.550	10.400	10.400	10.400	21,936
2025-09-08	10.550	10.550	10.400	10.500	10.500	6,249
2025-09-05	10.700	10.700	10.500	10.500	10.500	14,256
2025-09-04	10.800	10.800	10.500	10.800	10.800	21,230
2025-09-03	10.900	10.900	10.600	10.700	10.700	41,014
2025-09-02	10.900	11.150	10.900	11.150	11.150	11,778
2025-09-01	10.950	10.950	10.950	10.950	10.950	102
2025-08-29	11.000	11.150	10.800	10.950	10.950	11,093
2025-08-28	11.000	11.000	10.850	11.000	11.000	409
2025-08-27	11.000	11.050	10.800	10.900	10.900	10,884
2025-08-26	11.100	11.150	10.800	10.900	10.900	6,203
2025-08-25	11.200	11.600	11.150	11.150	11.150	6,537
2025-08-22	11.100	11.200	11.100	11.200	11.200	790
2025-08-21	11.200	11.300	11.100	11.200	11.200	1,256
2025-08-20	11.100	11.500	11.100	11.500	11.500	4,267
2025-08-19	11.250	11.400	11.150	11.150	11.150	6,063
2025-08-18	11.450	11.450	11.250	11.250	11.250	6,834
2025-08-15	11.550	11.650	11.350	11.600	11.600	4,431
2025-08-14	11.500	11.600	11.250	11.550	11.550	7,946
2025-08-13	11.300	11.650	11.000	11.100	11.100	16,208
2025-08-12	11.700	11.700	11.350	11.600	11.600	1,541
2025-08-11	11.300	11.700	11.300	11.700	11.700	1,635
2025-08-08	11.650	11.700	11.200	11.700	11.700	2,505

← NewerPage 5 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.