Schlatter Industries AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-20 | 21.600 | 21.600 | 20.800 | 20.800 | 20.305 | 65 |
| 2025-03-19 | 21.600 | 21.600 | 21.200 | 21.200 | 20.695 | 766 |
| 2025-03-18 | 21.400 | 21.600 | 20.400 | 21.600 | 21.086 | 3,055 |
| 2025-03-14 | 21.800 | 21.800 | 21.800 | 21.800 | 21.281 | 8 |
| 2025-03-13 | 21.600 | 22.000 | 20.800 | 20.800 | 20.305 | 3,770 |
| 2025-03-11 | 21.600 | 21.800 | 21.400 | 21.400 | 20.891 | 250 |
| 2025-03-10 | 21.600 | 21.600 | 21.400 | 21.400 | 20.891 | 40 |
| 2025-03-07 | 21.800 | 21.800 | 21.400 | 21.600 | 21.086 | 156 |
| 2025-03-05 | 21.800 | 21.800 | 21.600 | 21.800 | 21.281 | 91 |
| 2025-03-04 | 21.000 | 21.800 | 21.000 | 21.600 | 21.086 | 333 |
| 2025-03-03 | 21.400 | 21.400 | 21.000 | 21.000 | 20.500 | 1,276 |
| 2025-02-27 | 21.600 | 21.600 | 21.600 | 21.600 | 21.086 | 1,324 |
| 2025-02-26 | 21.400 | 21.600 | 21.200 | 21.600 | 21.086 | 141 |
| 2025-02-25 | 21.600 | 21.600 | 21.600 | 21.600 | 21.086 | 10 |
| 2025-02-24 | 21.400 | 21.600 | 21.200 | 21.200 | 20.695 | 263 |
| 2025-02-21 | 21.400 | 21.400 | 21.400 | 21.400 | 20.891 | 13 |
| 2025-02-20 | 21.600 | 21.600 | 21.600 | 21.600 | 21.086 | 2 |
| 2025-02-19 | 21.800 | 21.800 | 21.800 | 21.800 | 21.281 | 28 |
| 2025-02-18 | 21.800 | 21.800 | 21.400 | 21.800 | 21.281 | 312 |
| 2025-02-17 | 21.200 | 21.600 | 21.200 | 21.600 | 21.086 | 46 |
| 2025-02-14 | 21.400 | 21.400 | 21.400 | 21.400 | 20.891 | 2 |
| 2025-02-13 | 21.800 | 21.800 | 21.800 | 21.800 | 21.281 | 7 |
| 2025-02-12 | 21.600 | 21.800 | 21.400 | 21.400 | 20.891 | 847 |
| 2025-02-11 | 21.000 | 21.600 | 21.000 | 21.600 | 21.086 | 165 |
| 2025-02-10 | 21.400 | 21.600 | 21.400 | 21.400 | 20.891 | 163 |
| 2025-02-07 | 21.600 | 21.600 | 21.400 | 21.600 | 21.086 | 210 |
| 2025-02-06 | 21.400 | 21.400 | 21.400 | 21.400 | 20.891 | 501 |
| 2025-02-04 | 21.400 | 21.600 | 21.400 | 21.600 | 21.086 | 451 |
| 2025-02-03 | 21.800 | 21.800 | 21.400 | 21.800 | 21.281 | 153 |
| 2025-01-31 | 21.600 | 21.600 | 21.600 | 21.600 | 21.086 | 106 |
| 2025-01-30 | 21.600 | 21.600 | 21.600 | 21.600 | 21.086 | 6 |
| 2025-01-29 | 21.600 | 21.600 | 21.200 | 21.200 | 20.695 | 239 |
| 2025-01-28 | 21.800 | 21.800 | 21.000 | 21.200 | 20.695 | 420 |
| 2025-01-27 | 21.800 | 21.800 | 21.400 | 21.400 | 20.891 | 54 |
| 2025-01-24 | 21.600 | 21.600 | 21.600 | 21.600 | 21.086 | 118 |
| 2025-01-23 | 22.000 | 22.000 | 21.400 | 22.000 | 21.476 | 813 |
| 2025-01-22 | 22.000 | 22.400 | 22.000 | 22.400 | 21.867 | 727 |
| 2025-01-21 | 22.200 | 22.400 | 22.200 | 22.400 | 21.867 | 55 |
| 2025-01-20 | 22.600 | 22.600 | 22.600 | 22.600 | 22.062 | 100 |
| 2025-01-16 | 22.200 | 22.600 | 22.200 | 22.600 | 22.062 | 155 |
| 2025-01-15 | 21.800 | 22.200 | 21.800 | 22.200 | 21.671 | 107 |
| 2025-01-14 | 21.400 | 21.400 | 21.400 | 21.400 | 20.891 | 1 |
| 2025-01-13 | 21.400 | 21.400 | 21.400 | 21.400 | 20.891 | 46 |
| 2025-01-10 | 21.400 | 21.800 | 21.400 | 21.800 | 21.281 | 211 |
| 2025-01-08 | 21.800 | 21.800 | 21.800 | 21.800 | 21.281 | 1 |
| 2025-01-07 | 21.600 | 22.000 | 21.600 | 22.000 | 21.476 | 319 |
| 2025-01-06 | 22.000 | 22.000 | 21.400 | 21.800 | 21.281 | 653 |
| 2025-01-03 | 22.400 | 22.400 | 22.400 | 22.400 | 21.867 | 1,000 |
| 2024-12-30 | 22.000 | 22.000 | 21.600 | 21.600 | 21.086 | 107 |
| 2024-12-23 | 22.600 | 22.600 | 22.400 | 22.400 | 21.867 | 16 |
| 2024-12-20 | 21.600 | 21.600 | 21.600 | 21.600 | 21.086 | 155 |
| 2024-12-19 | 22.600 | 22.600 | 22.600 | 22.600 | 22.062 | 6 |
| 2024-12-17 | 22.000 | 22.000 | 22.000 | 22.000 | 21.476 | 78 |
| 2024-12-13 | 22.600 | 22.600 | 22.600 | 22.600 | 22.062 | 3 |
| 2024-12-12 | 22.200 | 22.600 | 22.000 | 22.600 | 22.062 | 352 |
| 2024-12-11 | 22.600 | 22.600 | 22.600 | 22.600 | 22.062 | 65 |
| 2024-12-10 | 23.000 | 23.000 | 23.000 | 23.000 | 22.452 | 3 |
| 2024-12-09 | 22.800 | 22.800 | 22.800 | 22.800 | 22.257 | 11 |
| 2024-12-06 | 22.000 | 22.800 | 22.000 | 22.800 | 22.257 | 280 |
| 2024-12-04 | 22.200 | 22.200 | 22.200 | 22.200 | 21.671 | 22 |
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.