Rieter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	101.00	103.00	97.500	97.700	10.759	51,664
2022-12-16	98.200	102.60	98.200	102.60	11.299	136,000
2022-12-15	102.40	102.40	99.100	99.200	10.924	50,205
2022-12-14	103.20	103.60	102.40	102.80	11.321	33,342
2022-12-13	102.20	107.40	100.60	104.20	11.475	112,782
2022-12-12	102.40	103.40	101.00	102.40	11.277	113,639
2022-12-09	101.00	104.00	100.80	102.60	11.299	89,725
2022-12-08	98.200	101.60	97.600	101.20	11.145	74,823
2022-12-07	99.000	99.000	97.700	98.000	10.792	32,799
2022-12-06	99.600	100.20	97.900	99.600	10.969	32,299
2022-12-05	100.00	100.40	98.200	99.000	10.902	43,390
2022-12-02	98.500	100.00	97.100	99.200	10.924	49,424
2022-12-01	96.000	97.400	94.800	96.800	10.660	59,488
2022-11-30	98.000	99.200	95.000	95.600	10.528	61,092
2022-11-29	97.500	98.200	96.100	97.700	10.759	73,160
2022-11-28	100.00	100.40	98.000	98.000	10.792	38,867
2022-11-25	100.40	101.20	99.400	100.60	11.079	34,836
2022-11-24	98.300	100.00	98.300	100.00	11.013	46,072
2022-11-23	96.600	97.300	95.600	97.300	10.715	15,666
2022-11-22	96.700	96.700	94.500	96.300	10.605	38,154
2022-11-21	95.600	96.300	93.900	94.900	10.451	32,002
2022-11-18	95.200	96.300	93.100	95.100	10.473	67,779
2022-11-17	94.500	96.800	94.200	94.200	10.374	34,174
2022-11-16	99.000	99.000	94.900	95.800	10.550	74,000
2022-11-15	101.00	101.00	98.000	99.200	10.924	51,401
2022-11-14	102.00	102.00	97.600	99.900	11.002	81,111
2022-11-11	97.700	102.80	97.700	100.80	11.101	189,336
2022-11-10	95.500	99.000	93.700	97.600	10.748	117,356
2022-11-09	97.500	97.500	93.600	95.600	10.528	112,527
2022-11-08	93.600	96.200	91.300	96.200	10.594	237,733
2022-11-07	87.300	92.300	86.800	92.200	10.154	117,034
2022-11-04	88.500	89.800	87.200	87.700	9.658	100,197
2022-11-03	87.000	88.400	85.000	88.300	9.724	285,468
2022-11-02	84.500	87.100	84.000	86.700	9.548	642,628
2022-11-01	83.600	84.700	82.700	83.400	9.185	96,302
2022-10-31	84.700	84.700	82.700	83.300	9.173	75,137
2022-10-28	83.700	84.500	81.700	83.900	9.240	120,564
2022-10-27	83.000	83.700	81.300	83.100	9.151	92,661
2022-10-26	83.100	84.100	82.100	83.200	9.162	94,240
2022-10-25	83.600	83.600	81.000	82.900	9.129	65,963
2022-10-24	83.000	83.900	82.100	83.900	9.240	153,932
2022-10-21	85.000	85.000	81.400	82.300	9.063	68,289
2022-10-20	84.700	86.300	83.000	86.100	9.482	48,422
2022-10-19	87.700	87.700	83.500	84.100	9.262	33,224
2022-10-18	81.700	85.400	81.700	85.000	9.361	124,569
2022-10-17	79.800	83.000	79.500	81.700	8.997	91,897
2022-10-14	83.100	83.500	80.400	80.600	8.876	89,844
2022-10-13	81.000	82.200	78.200	81.800	9.008	83,394
2022-10-12	82.500	82.600	80.400	81.100	8.931	40,929
2022-10-11	83.000	86.000	80.100	81.700	8.997	138,555
2022-10-10	83.000	85.000	83.000	84.300	9.284	133,106
2022-10-07	85.000	85.500	82.700	84.100	9.262	40,148
2022-10-06	85.100	85.100	83.300	83.700	9.218	23,778
2022-10-05	87.000	87.400	82.200	83.700	9.218	83,335
2022-10-04	86.000	86.900	85.300	86.300	9.504	71,378
2022-10-03	83.600	85.000	80.800	85.000	9.361	70,130
2022-09-30	83.000	84.200	82.200	84.200	9.273	76,537
2022-09-29	85.900	86.400	82.700	83.200	9.162	120,275
2022-09-28	83.400	85.600	82.600	85.600	9.427	130,951
2022-09-27	82.300	84.200	82.300	83.800	9.229	82,613

← NewerPage 17 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-28	2.0000 CHF
2024-04-19	3.0000 CHF
2023-04-24	1.5000 CHF
2022-04-11	4.0000 CHF
2020-04-20	4.5000 CHF
2019-04-08	5.0000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.