Rieter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	108.40	110.00	106.20	107.20	11.805	58,343
2022-06-30	111.00	111.00	106.80	109.60	12.070	78,642
2022-06-29	112.00	112.60	110.00	111.00	12.224	41,795
2022-06-28	116.40	117.00	112.80	112.80	12.422	31,934
2022-06-27	114.00	118.40	114.00	116.20	12.797	78,065
2022-06-24	111.20	114.40	111.20	113.60	12.510	43,747
2022-06-23	113.00	113.00	108.40	110.40	12.158	117,874
2022-06-22	117.20	118.40	111.00	112.20	12.356	81,137
2022-06-21	120.80	120.80	117.80	118.40	13.039	58,911
2022-06-20	121.80	121.80	116.60	117.00	12.885	38,884
2022-06-17	118.00	122.60	117.40	119.80	13.193	280,427
2022-06-16	127.40	127.40	118.20	118.40	13.039	79,193
2022-06-15	124.60	128.20	124.60	127.40	14.030	69,553
2022-06-14	126.00	126.00	123.60	124.20	13.678	93,484
2022-06-13	129.00	129.00	124.00	125.40	13.810	62,807
2022-06-10	133.60	134.00	129.80	130.20	14.338	77,327
2022-06-09	135.00	136.20	132.80	135.20	14.889	84,854
2022-06-08	135.00	135.00	131.20	134.20	14.779	85,499
2022-06-07	132.20	134.00	128.80	132.60	14.603	78,735
2022-06-03	133.60	136.60	131.60	132.40	14.581	65,811
2022-06-02	128.00	133.80	128.00	132.00	14.537	79,321
2022-06-01	126.20	131.80	124.00	130.00	14.316	169,461
2022-05-31	121.60	129.00	121.60	125.20	13.788	285,222
2022-05-30	116.40	124.20	116.40	121.40	13.369	102,700
2022-05-27	113.00	116.20	109.20	115.60	12.731	126,301
2022-05-25	117.00	117.20	112.40	115.40	12.709	78,404
2022-05-24	121.40	121.40	115.40	115.40	12.709	84,777
2022-05-23	120.60	121.00	118.80	120.40	13.259	32,146
2022-05-20	121.60	123.80	118.20	118.20	13.017	50,255
2022-05-19	121.40	121.40	118.40	120.60	13.281	84,718
2022-05-18	126.00	126.00	121.80	122.00	13.435	65,692
2022-05-17	122.00	126.80	122.00	124.20	13.678	64,054
2022-05-16	127.60	127.60	120.80	122.00	13.435	124,484
2022-05-13	127.80	128.00	125.00	127.40	14.030	60,617
2022-05-12	126.00	126.60	122.00	125.40	13.810	66,354
2022-05-11	123.00	126.60	122.20	125.80	13.854	59,760
2022-05-10	123.60	125.60	122.00	122.00	13.435	42,550
2022-05-09	123.40	126.60	121.40	123.00	13.545	73,211
2022-05-06	124.00	125.00	120.40	124.80	13.744	102,183
2022-05-05	124.00	127.40	121.40	122.60	13.501	85,872
2022-05-04	124.00	124.40	118.60	123.40	13.590	177,413
2022-05-03	127.60	130.00	124.00	124.80	13.744	250,598
2022-05-02	132.00	132.00	127.00	129.00	14.206	74,747
2022-04-29	129.60	134.00	129.60	133.80	14.735	105,390
2022-04-28	138.60	138.60	128.80	129.60	14.272	55,746
2022-04-27	133.40	133.40	128.40	129.20	14.228	99,891
2022-04-26	134.00	135.20	129.60	132.40	14.581	79,346
2022-04-25	134.60	136.20	133.00	133.40	14.691	41,913
2022-04-22	141.40	141.40	136.20	137.00	15.087	53,472
2022-04-21	137.60	142.40	137.00	141.40	15.572	68,934
2022-04-20	136.00	137.20	134.00	135.80	14.955	57,978
2022-04-19	133.20	136.00	133.00	136.00	14.977	32,740
2022-04-14	133.80	136.20	133.80	134.20	14.779	87,815
2022-04-13	136.00	136.00	132.00	132.00	14.537	75,103
2022-04-12	134.00	135.60	129.80	134.40	14.801	189,489
2022-04-11	133.60	136.20	132.80	135.60	14.933	112,561
2022-04-08	143.40	143.40	137.00	137.60	14.713	127,039
2022-04-07	144.40	144.40	140.60	142.00	15.183	79,117
2022-04-06	148.20	148.20	141.20	143.80	15.376	63,468
2022-04-05	152.80	152.80	145.40	147.20	15.739	83,275

← NewerPage 19 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.