Feintool International Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	16.000	16.000	15.700	16.000	16.000	3,000
2024-11-12	15.650	16.000	15.600	16.000	16.000	3,134
2024-11-11	15.550	16.200	15.550	16.200	16.200	6,809
2024-11-08	15.800	15.850	15.550	15.600	15.600	7,050
2024-11-07	15.800	16.000	15.800	15.950	15.950	3,497
2024-11-06	15.800	15.950	15.800	15.800	15.800	1,596
2024-11-05	16.200	16.200	15.800	15.950	15.950	4,407
2024-11-04	16.200	16.300	16.200	16.250	16.250	3,551
2024-11-01	16.100	16.600	16.100	16.450	16.450	4,775
2024-10-31	16.200	16.300	16.200	16.300	16.300	504
2024-10-30	16.500	16.500	16.150	16.200	16.200	2,100
2024-10-29	16.550	16.750	16.500	16.750	16.750	2,359
2024-10-28	16.800	16.950	16.500	16.850	16.850	5,570
2024-10-25	16.850	16.850	16.850	16.850	16.850	195
2024-10-24	16.700	16.850	16.700	16.700	16.700	1,768
2024-10-23	17.000	17.050	16.700	16.700	16.700	2,465
2024-10-22	17.300	17.300	17.000	17.200	17.200	6,104
2024-10-21	17.200	17.250	17.200	17.250	17.250	1,132
2024-10-18	17.100	17.300	17.050	17.300	17.300	2,438
2024-10-17	17.100	17.300	17.100	17.300	17.300	4,929
2024-10-16	17.100	17.300	17.100	17.300	17.300	1,887
2024-10-15	17.300	17.300	17.100	17.300	17.300	5,862
2024-10-14	17.300	17.450	17.250	17.450	17.450	2,029
2024-10-11	17.200	17.450	17.200	17.450	17.450	3,983
2024-10-10	17.100	17.150	17.100	17.100	17.100	2,514
2024-10-09	17.150	17.150	17.100	17.100	17.100	4,094
2024-10-08	17.200	17.200	17.100	17.150	17.150	5,941
2024-10-07	17.200	17.200	17.100	17.150	17.150	4,892
2024-10-04	17.350	17.350	17.150	17.150	17.150	9,180
2024-10-03	17.400	17.450	17.350	17.350	17.350	2,390
2024-10-02	17.500	17.500	17.350	17.500	17.500	15,431
2024-10-01	17.500	17.500	17.400	17.400	17.400	2,121
2024-09-30	17.300	17.650	17.300	17.500	17.500	5,744
2024-09-27	17.200	17.700	17.200	17.500	17.500	16,437
2024-09-26	17.100	17.150	17.050	17.150	17.150	3,950
2024-09-25	17.050	17.100	17.050	17.050	17.050	4,779
2024-09-24	17.000	17.150	17.000	17.150	17.150	4,323
2024-09-23	17.100	17.100	17.050	17.050	17.050	4,373
2024-09-20	17.100	17.100	17.000	17.000	17.000	6,338
2024-09-19	17.050	17.150	17.000	17.100	17.100	8,004
2024-09-18	17.450	17.450	17.000	17.050	17.050	5,919
2024-09-17	17.500	17.500	17.150	17.150	17.150	9,797
2024-09-16	17.800	17.800	17.000	17.000	17.000	9,096
2024-09-13	17.350	17.500	17.300	17.500	17.500	18,688
2024-09-12	17.200	17.250	17.100	17.100	17.100	17,873
2024-09-11	17.250	17.250	17.100	17.100	17.100	11,974
2024-09-10	16.600	17.250	16.500	17.250	17.250	8,179
2024-09-09	16.700	16.700	16.400	16.400	16.400	3,392
2024-09-06	16.350	16.700	16.350	16.550	16.550	8,216
2024-09-05	16.400	16.600	16.350	16.350	16.350	6,336
2024-09-04	16.200	16.400	16.200	16.350	16.350	6,787
2024-09-03	16.100	16.400	16.100	16.200	16.200	7,853
2024-09-02	16.050	16.200	16.000	16.100	16.100	19,161
2024-08-30	16.000	16.050	15.900	15.900	15.900	17,726
2024-08-29	15.900	16.050	15.900	15.950	15.950	9,005
2024-08-28	16.050	16.050	15.900	15.950	15.950	5,899
2024-08-27	15.800	16.050	15.650	15.900	15.900	15,322
2024-08-26	16.050	16.050	15.500	15.650	15.650	12,687
2024-08-23	16.300	16.300	15.900	15.900	15.900	11,633
2024-08-22	16.100	16.150	16.000	16.000	16.000	4,884

← NewerPage 9 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.