Feintool International Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	11.800	12.850	11.800	12.300	12.300	8,759
2025-05-12	12.000	12.100	11.750	11.800	11.800	4,608
2025-05-09	11.300	12.100	11.300	11.550	11.550	16,320
2025-05-08	11.200	11.250	11.200	11.250	11.250	464
2025-05-07	11.200	11.300	11.200	11.300	11.300	2,512
2025-05-06	11.500	11.500	11.200	11.400	11.400	6,374
2025-05-05	11.300	11.550	11.200	11.200	11.200	8,186
2025-05-02	11.350	11.450	10.850	11.450	11.450	3,108
2025-04-30	11.350	11.450	11.100	11.100	11.100	915
2025-04-29	10.350	11.300	10.350	11.300	11.300	4,673
2025-04-28	10.350	10.550	10.350	10.500	10.500	372
2025-04-25	10.500	10.800	10.300	10.800	10.800	2,320
2025-04-24	10.900	10.900	10.300	10.500	10.500	2,066
2025-04-23	10.050	11.000	10.050	11.000	11.000	6,532
2025-04-22	10.300	10.300	10.000	10.000	10.000	543
2025-04-17	10.500	10.500	9.820	10.150	10.150	7,753
2025-04-16	10.500	10.800	10.250	10.500	10.500	7,661
2025-04-15	11.250	11.350	10.950	10.950	10.950	3,344
2025-04-14	11.400	11.500	11.250	11.500	11.500	1,379
2025-04-11	10.900	11.450	10.650	11.450	11.450	7,013
2025-04-10	10.950	11.000	10.750	10.800	10.800	1,311
2025-04-09	10.850	10.950	10.450	10.900	10.900	5,261
2025-04-08	10.250	11.000	10.250	10.850	10.850	4,068
2025-04-07	10.600	10.800	10.200	10.800	10.800	5,075
2025-04-04	11.100	11.100	10.800	10.800	10.800	5,323
2025-04-03	11.150	11.350	11.100	11.150	11.150	11,335
2025-04-02	11.450	11.500	11.150	11.200	11.200	6,752
2025-04-01	11.700	11.700	11.300	11.550	11.550	5,999
2025-03-31	11.600	11.700	11.500	11.550	11.550	3,273
2025-03-28	11.750	11.950	11.700	11.700	11.700	2,963
2025-03-27	12.150	12.150	11.800	11.800	11.800	6,497
2025-03-26	12.150	12.200	12.000	12.000	12.000	5,543
2025-03-25	12.150	12.250	12.000	12.000	12.000	6,328
2025-03-24	11.900	12.350	11.900	12.000	12.000	9,119
2025-03-21	12.000	12.300	11.850	11.900	11.900	5,989
2025-03-20	12.200	12.450	11.850	12.000	12.000	3,557
2025-03-19	12.050	12.200	11.900	12.050	12.050	7,100
2025-03-18	12.000	12.250	12.000	12.200	12.200	5,749
2025-03-17	11.400	12.000	11.350	12.000	12.000	4,048
2025-03-14	11.300	11.550	11.000	11.550	11.550	6,237
2025-03-13	11.350	11.450	11.250	11.250	11.250	3,668
2025-03-12	11.400	11.450	11.100	11.250	11.250	10,208
2025-03-11	11.500	11.550	11.350	11.350	11.350	4,563
2025-03-10	11.850	11.850	11.500	11.500	11.500	6,541
2025-03-07	12.000	12.150	11.850	12.150	12.150	835
2025-03-06	11.750	12.500	11.450	12.100	12.100	10,887
2025-03-05	11.800	11.800	11.400	11.600	11.600	13,502
2025-03-04	12.000	12.000	11.500	12.000	12.000	18,540
2025-03-03	12.050	12.050	11.900	11.950	11.950	5,890
2025-02-28	12.100	12.400	12.050	12.100	12.100	5,325
2025-02-27	12.700	12.900	12.250	12.500	12.500	12,312
2025-02-26	12.400	13.000	12.150	13.000	13.000	14,441
2025-02-25	12.600	12.650	12.400	12.400	12.400	7,958
2025-02-24	12.850	12.850	12.550	12.550	12.550	3,362
2025-02-21	12.600	12.850	12.550	12.550	12.550	4,135
2025-02-20	12.850	12.950	12.600	12.600	12.600	9,800
2025-02-19	13.250	13.250	12.950	13.050	13.050	3,835
2025-02-18	13.450	13.450	13.000	13.000	13.000	7,111
2025-02-17	13.200	13.450	13.150	13.450	13.450	2,029
2025-02-14	13.500	13.600	12.950	12.950	12.950	8,475

← NewerPage 7 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.