Schlatter Industries AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 25.800 | 25.800 | 25.800 | 25.800 | 24.239 | 350 |
| 2024-04-25 | 25.600 | 25.600 | 25.600 | 25.600 | 24.051 | 400 |
| 2024-04-24 | 25.400 | 25.400 | 25.400 | 25.400 | 23.863 | 20 |
| 2024-04-23 | 25.400 | 26.000 | 25.400 | 26.000 | 24.427 | 671 |
| 2024-04-22 | 25.400 | 25.400 | 25.200 | 25.200 | 23.675 | 202 |
| 2024-04-19 | 25.600 | 25.600 | 25.200 | 25.200 | 23.675 | 500 |
| 2024-04-18 | 25.600 | 25.600 | 25.000 | 25.600 | 24.051 | 1,040 |
| 2024-04-17 | 25.600 | 25.600 | 25.200 | 25.400 | 23.863 | 490 |
| 2024-04-16 | 25.800 | 25.800 | 25.800 | 25.800 | 24.239 | 400 |
| 2024-04-15 | 25.800 | 26.000 | 25.800 | 26.000 | 24.427 | 401 |
| 2024-04-12 | 25.800 | 25.800 | 25.800 | 25.800 | 24.239 | 80 |
| 2024-04-11 | 25.800 | 25.800 | 25.800 | 25.800 | 24.239 | 5 |
| 2024-04-10 | 25.400 | 25.800 | 25.400 | 25.800 | 24.239 | 651 |
| 2024-04-09 | 25.200 | 25.200 | 25.200 | 25.200 | 23.675 | 8 |
| 2024-04-08 | 25.400 | 25.400 | 25.400 | 25.400 | 23.863 | 632 |
| 2024-04-05 | 25.000 | 25.000 | 25.000 | 25.000 | 23.487 | 400 |
| 2024-04-04 | 25.600 | 25.600 | 25.000 | 25.000 | 23.487 | 1,420 |
| 2024-04-03 | 25.000 | 25.000 | 25.000 | 25.000 | 23.487 | 610 |
| 2024-04-02 | 24.600 | 25.000 | 24.000 | 24.000 | 22.548 | 14,035 |
| 2024-03-28 | 24.000 | 24.400 | 23.400 | 24.200 | 22.736 | 32,145 |
| 2024-03-27 | 22.000 | 23.600 | 21.800 | 23.600 | 22.172 | 1,532 |
| 2024-03-26 | 22.000 | 22.000 | 22.000 | 22.000 | 20.669 | 21 |
| 2024-03-25 | 22.200 | 23.400 | 21.800 | 22.000 | 20.669 | 1,560 |
| 2024-03-22 | 23.600 | 23.600 | 23.600 | 23.600 | 22.172 | 5 |
| 2024-03-21 | 23.600 | 23.600 | 23.600 | 23.600 | 22.172 | 3 |
| 2024-03-20 | 23.600 | 23.600 | 23.600 | 23.600 | 22.172 | 37 |
| 2024-03-19 | 23.800 | 23.800 | 23.800 | 23.800 | 22.360 | 8 |
| 2024-03-14 | 22.200 | 22.200 | 22.200 | 22.200 | 20.857 | 200 |
| 2024-03-12 | 23.400 | 23.400 | 23.400 | 23.400 | 21.984 | 300 |
| 2024-03-11 | 23.200 | 23.400 | 23.200 | 23.400 | 21.984 | 1,136 |
| 2024-03-08 | 22.000 | 22.000 | 22.000 | 22.000 | 20.669 | 3 |
| 2024-03-07 | 22.000 | 22.000 | 22.000 | 22.000 | 20.669 | 1 |
| 2024-03-05 | 22.000 | 22.000 | 22.000 | 22.000 | 20.669 | 240 |
| 2024-03-04 | 23.400 | 23.400 | 21.800 | 21.800 | 20.481 | 31 |
| 2024-03-01 | 21.800 | 21.800 | 21.800 | 21.800 | 20.481 | 6 |
| 2024-02-29 | 23.600 | 23.600 | 23.600 | 23.600 | 22.172 | 1 |
| 2024-02-28 | 23.600 | 23.600 | 23.600 | 23.600 | 22.172 | 10 |
| 2024-02-27 | 24.200 | 24.200 | 24.200 | 24.200 | 22.736 | 3 |
| 2024-02-26 | 22.600 | 22.600 | 22.400 | 22.400 | 21.045 | 2,690 |
| 2024-02-23 | 21.600 | 24.000 | 21.400 | 23.600 | 22.172 | 8,619 |
| 2024-02-22 | 23.400 | 23.400 | 21.200 | 21.400 | 20.105 | 3,568 |
| 2024-02-21 | 22.200 | 22.200 | 22.200 | 22.200 | 20.857 | 3 |
| 2024-02-16 | 23.800 | 23.800 | 23.800 | 23.800 | 22.360 | 21 |
| 2024-02-15 | 22.800 | 23.800 | 22.800 | 23.800 | 22.360 | 1,089 |
| 2024-02-14 | 23.000 | 23.000 | 22.800 | 23.000 | 21.608 | 778 |
| 2024-02-13 | 23.400 | 23.400 | 23.000 | 23.000 | 21.608 | 972 |
| 2024-02-12 | 26.000 | 26.000 | 23.400 | 23.400 | 21.984 | 33 |
| 2024-02-09 | 23.400 | 23.400 | 23.400 | 23.400 | 21.984 | 1 |
| 2024-02-07 | 25.800 | 25.800 | 25.800 | 25.800 | 24.239 | 3 |
| 2024-02-06 | 25.000 | 25.800 | 23.000 | 25.800 | 24.239 | 904 |
| 2024-02-05 | 25.000 | 25.000 | 25.000 | 25.000 | 23.487 | 799 |
| 2024-02-01 | 26.000 | 26.000 | 26.000 | 26.000 | 24.427 | 1 |
| 2024-01-31 | 25.200 | 25.200 | 25.200 | 25.200 | 23.675 | 1 |
| 2024-01-30 | 25.800 | 25.800 | 25.800 | 25.800 | 24.239 | 5 |
| 2024-01-29 | 24.600 | 24.600 | 24.600 | 24.600 | 23.112 | 1 |
| 2024-01-26 | 25.800 | 25.800 | 25.800 | 25.800 | 24.239 | 200 |
| 2024-01-25 | 24.400 | 26.000 | 24.000 | 25.800 | 24.239 | 2,670 |
| 2024-01-24 | 24.400 | 24.400 | 24.400 | 24.400 | 22.924 | 253 |
| 2024-01-22 | 24.400 | 24.400 | 24.400 | 24.400 | 22.924 | 1 |
| 2024-01-19 | 23.000 | 24.000 | 23.000 | 24.000 | 22.548 | 817 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-08 | 0.5000 CHF |
| 2024-05-14 | 1.0000 CHF |
| 2023-05-08 | 0.5000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.