Schlatter Industries AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-08 | 20.800 | 20.800 | 20.800 | 20.800 | 19.144 | 37 |
| 2022-03-04 | 20.800 | 20.800 | 20.800 | 20.800 | 19.144 | 1,698 |
| 2022-03-03 | 22.000 | 22.000 | 22.000 | 22.000 | 20.249 | 595 |
| 2022-03-02 | 22.000 | 22.000 | 22.000 | 22.000 | 20.249 | 1,000 |
| 2022-03-01 | 22.000 | 22.000 | 22.000 | 22.000 | 20.249 | 1,000 |
| 2022-02-25 | 23.000 | 23.000 | 23.000 | 23.000 | 21.169 | 6 |
| 2022-02-24 | 22.400 | 23.600 | 22.400 | 23.600 | 21.721 | 1,203 |
| 2022-02-23 | 22.800 | 22.800 | 22.600 | 22.600 | 20.801 | 2,416 |
| 2022-02-22 | 23.000 | 23.000 | 23.000 | 23.000 | 21.169 | 696 |
| 2022-02-21 | 24.000 | 24.000 | 23.600 | 23.600 | 21.721 | 1,917 |
| 2022-02-18 | 24.200 | 24.200 | 24.000 | 24.000 | 22.090 | 2,800 |
| 2022-02-17 | 24.400 | 25.000 | 24.200 | 24.200 | 22.274 | 3,098 |
| 2022-02-16 | 24.000 | 24.400 | 24.000 | 24.000 | 22.090 | 3,500 |
| 2022-02-15 | 24.000 | 24.000 | 24.000 | 24.000 | 22.090 | 2,169 |
| 2022-02-14 | 23.800 | 23.800 | 23.800 | 23.800 | 21.905 | 333 |
| 2022-02-11 | 23.000 | 23.800 | 23.000 | 23.800 | 21.905 | 1,593 |
| 2022-02-10 | 23.600 | 23.600 | 23.600 | 23.600 | 21.721 | 3 |
| 2022-02-09 | 22.800 | 23.600 | 22.800 | 23.600 | 21.721 | 157 |
| 2022-02-08 | 23.200 | 23.200 | 23.000 | 23.000 | 21.169 | 6,369 |
| 2022-02-07 | 23.400 | 23.800 | 23.000 | 23.800 | 21.905 | 703 |
| 2022-02-03 | 23.800 | 23.800 | 23.800 | 23.800 | 21.905 | 541 |
| 2022-02-02 | 23.400 | 23.400 | 23.400 | 23.400 | 21.537 | 6,000 |
| 2022-02-01 | 24.000 | 24.000 | 23.000 | 23.000 | 21.169 | 2,787 |
| 2022-01-31 | 23.600 | 24.400 | 23.600 | 24.400 | 22.458 | 65 |
| 2022-01-28 | 23.600 | 24.000 | 23.600 | 24.000 | 22.090 | 472 |
| 2022-01-27 | 23.600 | 24.000 | 23.200 | 24.000 | 22.090 | 1,707 |
| 2022-01-26 | 23.400 | 24.400 | 23.400 | 24.000 | 22.090 | 7,666 |
| 2022-01-25 | 23.000 | 23.200 | 23.000 | 23.200 | 21.353 | 213 |
| 2022-01-21 | 23.200 | 23.200 | 23.200 | 23.200 | 21.353 | 3 |
| 2022-01-19 | 23.000 | 23.400 | 22.400 | 23.200 | 21.353 | 11,181 |
| 2022-01-18 | 23.000 | 23.000 | 23.000 | 23.000 | 21.169 | 1 |
| 2022-01-17 | 22.600 | 22.600 | 22.600 | 22.600 | 20.801 | 3 |
| 2022-01-13 | 20.600 | 20.600 | 20.600 | 20.600 | 18.960 | 101 |
| 2022-01-12 | 22.200 | 22.200 | 20.200 | 20.200 | 18.592 | 2,910 |
| 2022-01-11 | 22.200 | 22.200 | 21.400 | 22.000 | 20.249 | 4,097 |
| 2022-01-10 | 22.200 | 22.200 | 22.200 | 22.200 | 20.433 | 198 |
| 2022-01-07 | 22.800 | 22.800 | 22.200 | 22.800 | 20.985 | 87 |
| 2022-01-06 | 22.200 | 22.800 | 22.200 | 22.800 | 20.985 | 252 |
| 2022-01-04 | 22.800 | 23.000 | 22.800 | 23.000 | 21.169 | 225 |
| 2022-01-03 | 23.400 | 23.400 | 23.000 | 23.000 | 21.169 | 490 |
| 2021-12-30 | 23.400 | 23.600 | 23.000 | 23.000 | 21.169 | 926 |
| 2021-12-29 | 22.400 | 22.800 | 22.000 | 22.200 | 20.433 | 4,305 |
| 2021-12-28 | 24.200 | 24.200 | 24.200 | 24.200 | 22.274 | 6 |
| 2021-12-27 | 22.200 | 22.200 | 22.200 | 22.200 | 20.433 | 32 |
| 2021-12-23 | 22.400 | 22.600 | 22.400 | 22.400 | 20.617 | 2,272 |
| 2021-12-22 | 23.600 | 23.600 | 22.000 | 22.400 | 20.617 | 2,659 |
| 2021-12-20 | 24.000 | 24.200 | 23.400 | 23.400 | 21.537 | 1,575 |
| 2021-12-17 | 24.600 | 24.600 | 23.800 | 23.800 | 21.905 | 1,618 |
| 2021-12-16 | 25.200 | 25.200 | 25.200 | 25.200 | 23.194 | 380 |
| 2021-12-14 | 23.800 | 23.800 | 23.800 | 23.800 | 21.905 | 1,736 |
| 2021-12-13 | 24.400 | 24.400 | 24.000 | 24.400 | 22.458 | 1,012 |
| 2021-12-10 | 25.800 | 25.800 | 25.800 | 25.800 | 23.746 | 6 |
| 2021-12-07 | 25.800 | 25.800 | 25.800 | 25.800 | 23.746 | 503 |
| 2021-12-06 | 25.600 | 26.000 | 25.400 | 26.000 | 23.930 | 302 |
| 2021-12-03 | 26.000 | 26.000 | 25.600 | 25.600 | 23.562 | 631 |
| 2021-12-02 | 23.600 | 24.600 | 23.600 | 24.600 | 22.642 | 619 |
| 2021-12-01 | 22.800 | 22.800 | 22.800 | 22.800 | 20.985 | 100 |
| 2021-11-30 | 22.600 | 22.600 | 22.600 | 22.600 | 20.801 | 1 |
| 2021-11-29 | 22.600 | 24.000 | 22.600 | 24.000 | 22.090 | 700 |
| 2021-11-24 | 24.000 | 24.000 | 24.000 | 24.000 | 22.090 | 1,633 |
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.