Feintool International Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	11.400	11.700	11.250	11.700	11.700	15,730
2025-08-06	11.550	11.700	11.350	11.700	11.700	1,421
2025-08-05	11.900	11.900	11.250	11.450	11.450	3,812
2025-08-04	12.000	12.350	11.600	11.600	11.600	3,554
2025-07-31	12.350	12.350	12.250	12.250	12.250	5,609
2025-07-30	12.350	12.350	12.150	12.250	12.250	1,772
2025-07-29	12.350	12.350	12.100	12.200	12.200	1,201
2025-07-28	12.750	12.750	12.200	12.350	12.350	1,170
2025-07-25	12.750	12.750	12.500	12.700	12.700	4,796
2025-07-24	12.650	12.700	12.650	12.700	12.700	563
2025-07-23	12.600	12.700	12.250	12.450	12.450	5,794
2025-07-22	12.450	12.700	12.150	12.600	12.600	16,606
2025-07-21	12.150	12.500	12.000	12.500	12.500	9,532
2025-07-18	12.000	12.250	12.000	12.000	12.000	2,007
2025-07-17	12.050	12.250	12.000	12.250	12.250	3,137
2025-07-16	11.800	12.050	11.800	12.000	12.000	3,430
2025-07-15	11.900	12.050	11.900	11.900	11.900	478
2025-07-14	11.850	12.100	11.800	12.100	12.100	1,755
2025-07-11	12.200	12.200	11.850	12.200	12.200	279
2025-07-10	12.000	12.200	11.800	12.150	12.150	7,296
2025-07-09	11.850	12.000	11.700	11.700	11.700	452
2025-07-08	11.650	12.100	11.450	11.850	11.850	8,345
2025-07-07	11.850	11.950	11.650	11.650	11.650	1,932
2025-07-04	11.850	11.950	11.850	11.950	11.950	301
2025-07-03	11.650	12.050	11.650	12.050	12.050	3,110
2025-07-02	11.850	11.850	11.600	11.850	11.850	2,087
2025-07-01	11.700	11.850	11.700	11.850	11.850	331
2025-06-30	11.700	11.900	11.700	11.900	11.900	2,304
2025-06-27	11.900	12.100	11.700	12.100	12.100	1,522
2025-06-26	12.000	12.000	11.700	11.700	11.700	1,538
2025-06-25	11.900	12.000	11.800	12.000	12.000	4,361
2025-06-24	12.100	12.100	11.950	12.000	12.000	1,124
2025-06-23	12.000	12.200	12.000	12.150	12.150	1,348
2025-06-20	11.800	12.000	11.800	12.000	12.000	3,766
2025-06-19	12.300	12.300	11.500	12.200	12.200	4,754
2025-06-18	12.300	12.300	11.550	12.250	12.250	519
2025-06-17	11.950	11.950	11.400	11.400	11.400	9,128
2025-06-16	11.950	11.950	11.900	11.900	11.900	3,391
2025-06-13	11.850	12.100	11.850	12.100	12.100	3,846
2025-06-12	11.900	12.200	11.900	12.200	12.200	2,784
2025-06-11	11.950	12.050	11.850	11.900	11.900	26,702
2025-06-10	12.150	12.150	11.800	11.800	11.800	12,819
2025-06-06	11.800	12.100	11.800	11.900	11.900	6,662
2025-06-05	11.900	11.900	11.900	11.900	11.900	4,420
2025-06-04	12.000	12.100	11.900	12.100	12.100	6,741
2025-06-03	12.000	12.200	12.000	12.100	12.100	387
2025-06-02	11.900	12.200	11.900	12.000	12.000	3,945
2025-05-30	12.200	12.350	12.000	12.000	12.000	272
2025-05-28	12.000	12.200	12.000	12.200	12.200	938
2025-05-27	11.750	12.050	11.750	12.000	12.000	4,197
2025-05-26	11.900	11.900	11.600	11.650	11.650	970
2025-05-23	11.900	11.900	11.600	11.700	11.700	2,302
2025-05-22	11.900	11.900	11.600	11.700	11.700	8,290
2025-05-21	12.100	12.100	11.800	11.900	11.900	4,609
2025-05-20	11.900	12.250	11.900	12.250	12.250	32
2025-05-19	12.700	12.700	11.850	11.850	11.850	2,231
2025-05-16	11.900	12.600	11.800	12.600	12.600	8,299
2025-05-15	12.050	12.200	11.800	11.950	11.950	7,505
2025-05-14	12.200	12.200	12.050	12.050	12.050	1,355
2025-05-13	11.800	12.850	11.800	12.300	12.300	8,759

← NewerPage 6 of 21 · 1,257 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.