Feintool International Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	13.000	13.500	12.950	13.500	13.500	4,780
2025-02-12	12.900	13.100	12.900	13.000	13.000	3,491
2025-02-11	12.900	13.050	12.900	12.900	12.900	4,299
2025-02-10	13.500	13.500	13.100	13.100	13.100	1,325
2025-02-07	13.200	13.250	13.050	13.100	13.100	1,213
2025-02-06	13.350	13.400	13.050	13.200	13.200	8,266
2025-02-05	13.800	13.800	13.250	13.350	13.350	1,272
2025-02-04	14.100	14.150	13.800	13.800	13.800	2,105
2025-02-03	14.000	14.100	13.850	14.100	14.100	2,841
2025-01-31	13.850	14.500	13.850	14.400	14.400	8,315
2025-01-30	14.200	14.200	13.850	14.000	14.000	7,990
2025-01-29	13.950	14.200	13.750	13.750	13.750	14,158
2025-01-28	14.000	14.100	13.900	13.950	13.950	4,122
2025-01-27	13.550	14.250	13.100	14.250	14.250	11,836
2025-01-24	13.100	13.550	13.100	13.400	13.400	7,047
2025-01-23	13.000	13.300	13.000	13.100	13.100	8,282
2025-01-22	13.000	13.500	13.000	13.000	13.000	9,804
2025-01-21	12.500	12.900	12.500	12.900	12.900	8,907
2025-01-20	13.200	13.200	12.550	12.600	12.600	10,068
2025-01-17	12.700	13.500	12.700	13.500	13.500	5,582
2025-01-16	12.650	12.900	12.650	12.850	12.850	6,646
2025-01-15	12.600	12.700	12.400	12.600	12.600	5,609
2025-01-14	12.750	12.900	12.600	12.600	12.600	11,768
2025-01-13	13.550	13.600	12.750	12.750	12.750	10,102
2025-01-10	13.850	13.850	13.650	13.650	13.650	2,432
2025-01-09	13.700	13.850	13.500	13.650	13.650	7,371
2025-01-08	14.000	14.050	13.500	13.800	13.800	7,671
2025-01-07	13.950	14.050	13.800	13.950	13.950	2,450
2025-01-06	14.000	14.100	13.950	14.050	14.050	3,014
2025-01-03	13.600	14.450	13.500	14.450	14.450	8,634
2024-12-30	13.400	13.900	13.400	13.700	13.700	7,979
2024-12-27	13.450	13.550	13.400	13.550	13.550	4,961
2024-12-23	13.500	13.650	13.350	13.600	13.600	4,195
2024-12-20	13.550	13.950	13.350	13.500	13.500	6,299
2024-12-19	13.650	13.650	13.500	13.650	13.650	1,479
2024-12-18	13.500	13.750	13.500	13.750	13.750	4,449
2024-12-17	14.200	14.200	13.250	13.450	13.450	6,567
2024-12-16	14.000	14.500	14.000	14.400	14.400	2,303
2024-12-13	14.600	14.600	14.350	14.450	14.450	1,918
2024-12-12	14.750	14.800	14.100	14.550	14.550	9,960
2024-12-11	14.400	14.700	14.300	14.700	14.700	30,153
2024-12-10	14.500	14.550	14.000	14.000	14.000	18,578
2024-12-09	14.050	14.500	14.000	14.400	14.400	19,847
2024-12-06	13.600	14.300	13.600	14.050	14.050	54,879
2024-12-05	13.650	13.900	13.550	13.700	13.700	19,672
2024-12-04	14.750	14.750	13.200	14.000	14.000	29,912
2024-12-03	15.250	15.300	14.550	14.800	14.800	10,012
2024-12-02	15.800	15.850	15.500	15.500	15.500	4,891
2024-11-29	15.600	15.850	15.600	15.750	15.750	7,740
2024-11-28	15.850	15.900	15.550	15.550	15.550	3,038
2024-11-27	15.250	15.900	15.250	15.850	15.850	5,203
2024-11-26	15.700	15.700	15.250	15.250	15.250	2,974
2024-11-25	15.250	15.700	15.250	15.700	15.700	3,689
2024-11-22	15.600	15.800	15.250	15.250	15.250	18,232
2024-11-21	15.600	15.750	15.600	15.600	15.600	7,820
2024-11-20	15.400	15.750	15.400	15.750	15.750	16,214
2024-11-19	15.400	16.000	15.400	16.000	16.000	14,876
2024-11-18	15.700	15.900	15.300	15.600	15.600	13,680
2024-11-15	16.000	16.000	15.700	16.000	16.000	712
2024-11-14	15.650	16.100	15.650	16.000	16.000	3,702

← NewerPage 8 of 21 · 1,258 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.