R&S GROUP HOLDING AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 10.400 | 10.600 | 10.300 | 10.400 | 9.583 | 13,546 |
| 2022-01-07 | 10.500 | 10.600 | 10.400 | 10.500 | 9.675 | 13,396 |
| 2022-01-06 | 10.600 | 10.700 | 10.500 | 10.500 | 9.675 | 646 |
| 2022-01-05 | 10.600 | 10.600 | 10.400 | 10.500 | 9.675 | 15,218 |
| 2022-01-04 | 10.500 | 10.700 | 10.400 | 10.400 | 9.583 | 23,473 |
| 2022-01-03 | 10.500 | 10.500 | 10.500 | 10.500 | 9.675 | 0 |
| 2021-12-30 | 10.500 | 10.500 | 10.500 | 10.500 | 9.675 | 0 |
| 2021-12-29 | 10.500 | 10.500 | 10.500 | 10.500 | 9.675 | 2,010 |
| 2021-12-28 | 10.500 | 10.600 | 10.400 | 10.600 | 9.767 | 12,213 |
| 2021-12-27 | 10.600 | 10.600 | 10.500 | 10.500 | 9.675 | 12,522 |
| 2021-12-23 | 10.500 | 10.500 | 10.300 | 10.500 | 9.675 | 36,130 |
| 2021-12-22 | 10.400 | 10.400 | 10.300 | 10.400 | 9.583 | 15,767 |
| 2021-12-21 | 10.300 | 10.400 | 10.200 | 10.400 | 9.583 | 21,050 |
| 2021-12-20 | 10.200 | 10.300 | 10.200 | 10.300 | 9.490 | 15,345 |
| 2021-12-17 | 10.200 | 10.200 | 10.100 | 10.200 | 9.398 | 4,240 |
| 2021-12-16 | 10.300 | 10.400 | 10.000 | 10.300 | 9.490 | 43,189 |
← NewerPage 21 of 21 · 1,216 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 0.5000 CHF |
| 2025-05-16 | 0.5000 CHF |
| 2024-05-30 | 0.5000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.