Rieter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	152.00	152.00	146.80	150.60	16.103	58,003
2022-04-01	151.00	153.00	149.00	149.60	15.996	51,028
2022-03-31	158.80	158.80	148.20	149.80	16.017	61,916
2022-03-30	151.60	152.00	148.60	149.60	15.996	82,860
2022-03-29	147.00	151.20	146.80	151.00	16.146	50,451
2022-03-28	151.60	151.60	145.80	149.00	15.932	98,746
2022-03-25	149.40	149.40	145.00	146.20	15.632	80,891
2022-03-24	153.60	153.60	146.60	147.80	15.803	75,061
2022-03-23	155.20	156.80	150.80	152.20	16.274	64,657
2022-03-22	156.20	158.80	155.80	156.40	16.723	43,679
2022-03-21	156.80	157.20	154.60	156.60	16.744	54,337
2022-03-18	158.00	159.00	156.00	157.00	16.787	78,684
2022-03-17	161.00	162.00	156.40	158.00	16.894	65,616
2022-03-16	158.00	159.20	154.60	159.00	17.001	65,369
2022-03-15	156.40	156.60	151.20	152.60	16.317	95,360
2022-03-14	155.00	159.40	152.80	158.80	16.980	126,861
2022-03-11	147.80	153.60	147.40	150.40	16.081	91,414
2022-03-10	150.00	151.60	145.00	145.00	15.504	111,933
2022-03-09	155.00	155.00	141.00	145.00	15.504	128,032
2022-03-08	140.00	146.60	138.80	144.00	15.397	74,136
2022-03-07	140.00	142.60	133.20	140.60	15.034	178,347
2022-03-04	154.40	154.80	143.60	144.00	15.397	93,145
2022-03-03	158.20	160.20	155.00	156.20	16.702	94,587
2022-03-02	153.20	157.60	151.40	156.00	16.680	79,660
2022-03-01	158.60	162.40	153.60	154.40	16.509	65,251
2022-02-28	161.20	163.60	158.00	163.40	17.471	58,742
2022-02-25	161.60	164.80	159.00	164.00	17.536	54,872
2022-02-24	154.20	159.80	152.20	159.80	17.087	79,618
2022-02-23	166.00	167.40	160.60	161.00	17.215	36,983
2022-02-22	159.20	165.00	156.60	163.20	17.450	75,027
2022-02-21	167.00	167.20	160.60	163.00	17.429	74,322
2022-02-18	168.00	169.60	166.60	168.00	17.963	53,913
2022-02-17	174.60	174.60	167.00	168.60	18.027	43,585
2022-02-16	174.00	176.20	171.20	172.60	18.455	36,898
2022-02-15	168.00	173.60	167.80	172.20	18.412	44,468
2022-02-14	170.60	170.60	164.00	168.00	17.963	88,053
2022-02-11	174.20	175.00	172.00	174.00	18.605	40,199
2022-02-10	177.00	177.80	174.40	177.60	18.990	28,548
2022-02-09	180.00	180.00	176.40	177.80	19.011	37,679
2022-02-08	178.00	179.40	173.00	175.00	18.712	73,126
2022-02-07	180.00	180.80	178.20	180.20	19.268	34,259
2022-02-04	189.40	189.40	177.60	178.60	19.097	84,209
2022-02-03	188.00	188.00	182.00	185.20	19.802	48,397
2022-02-02	188.00	192.40	186.80	188.00	20.102	85,685
2022-02-01	190.20	190.80	184.80	187.00	19.995	62,119
2022-01-31	183.40	187.60	182.20	186.20	19.909	68,314
2022-01-28	185.00	186.80	180.00	183.40	19.610	69,265
2022-01-27	181.00	187.40	178.20	184.00	19.674	90,013
2022-01-26	189.80	189.80	183.00	186.60	19.952	128,227
2022-01-25	170.00	176.60	170.00	175.60	18.776	147,508
2022-01-24	182.00	182.00	167.00	169.00	18.070	155,349
2022-01-21	188.00	194.20	178.80	183.80	19.653	81,621
2022-01-20	189.20	192.00	186.00	191.20	20.444	66,770
2022-01-19	188.00	191.40	185.80	187.40	20.038	75,587
2022-01-18	197.80	197.80	188.80	189.40	20.251	51,978
2022-01-17	197.20	198.60	193.80	197.20	21.085	38,875
2022-01-14	204.00	204.00	196.60	196.80	21.043	68,900
2022-01-13	203.50	205.00	200.50	204.50	21.866	58,462
2022-01-12	193.60	206.00	193.60	203.00	21.706	113,843
2022-01-11	198.80	198.80	188.40	192.80	20.615	82,876

← NewerPage 20 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.