Schlatter Industries AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 22.200 | 23.000 | 22.200 | 23.000 | 22.452 | 53 |
| 2024-12-02 | 22.800 | 22.800 | 22.400 | 22.600 | 22.062 | 218 |
| 2024-11-29 | 22.800 | 22.800 | 22.400 | 22.400 | 21.867 | 317 |
| 2024-11-27 | 22.600 | 22.600 | 22.600 | 22.600 | 22.062 | 500 |
| 2024-11-26 | 22.400 | 23.000 | 22.400 | 23.000 | 22.452 | 222 |
| 2024-11-21 | 22.800 | 22.800 | 22.800 | 22.800 | 22.257 | 191 |
| 2024-11-20 | 22.400 | 22.400 | 22.400 | 22.400 | 21.867 | 20 |
| 2024-11-19 | 22.400 | 22.800 | 22.400 | 22.800 | 22.257 | 102 |
| 2024-11-18 | 22.600 | 23.200 | 22.600 | 22.800 | 22.257 | 118 |
| 2024-11-15 | 22.600 | 23.000 | 22.600 | 22.600 | 22.062 | 450 |
| 2024-11-14 | 24.000 | 24.000 | 24.000 | 24.000 | 23.429 | 354 |
| 2024-11-13 | 22.600 | 22.600 | 22.400 | 22.400 | 21.867 | 323 |
| 2024-11-12 | 22.600 | 22.800 | 22.600 | 22.800 | 22.257 | 5 |
| 2024-11-11 | 22.600 | 22.600 | 22.600 | 22.600 | 22.062 | 8 |
| 2024-11-08 | 23.000 | 23.000 | 23.000 | 23.000 | 22.452 | 19 |
| 2024-11-07 | 24.000 | 24.000 | 24.000 | 24.000 | 23.429 | 11 |
| 2024-11-04 | 24.000 | 24.000 | 24.000 | 24.000 | 23.429 | 5 |
| 2024-11-01 | 23.000 | 23.000 | 23.000 | 23.000 | 22.452 | 5 |
| 2024-10-31 | 23.000 | 23.000 | 23.000 | 23.000 | 22.452 | 3 |
| 2024-10-30 | 23.200 | 23.200 | 23.200 | 23.200 | 22.648 | 11 |
| 2024-10-28 | 24.000 | 24.000 | 23.600 | 23.600 | 23.038 | 298 |
| 2024-10-25 | 24.000 | 24.600 | 24.000 | 24.600 | 24.014 | 203 |
| 2024-10-24 | 24.000 | 24.000 | 24.000 | 24.000 | 23.429 | 10 |
| 2024-10-22 | 24.000 | 24.000 | 24.000 | 24.000 | 23.429 | 23 |
| 2024-10-18 | 24.000 | 24.000 | 24.000 | 24.000 | 23.429 | 40 |
| 2024-10-17 | 23.000 | 24.000 | 22.800 | 24.000 | 23.429 | 533 |
| 2024-10-16 | 23.400 | 23.400 | 23.400 | 23.400 | 22.843 | 25 |
| 2024-10-15 | 23.000 | 23.400 | 23.000 | 23.400 | 22.843 | 515 |
| 2024-10-14 | 23.000 | 23.800 | 23.000 | 23.200 | 22.648 | 450 |
| 2024-10-11 | 23.400 | 23.400 | 23.400 | 23.400 | 22.843 | 6 |
| 2024-10-10 | 23.600 | 23.800 | 23.600 | 23.800 | 23.233 | 200 |
| 2024-10-09 | 23.800 | 24.000 | 23.000 | 23.200 | 22.648 | 1,003 |
| 2024-10-08 | 24.000 | 24.000 | 24.000 | 24.000 | 23.429 | 200 |
| 2024-10-07 | 24.000 | 24.000 | 23.600 | 23.600 | 23.038 | 1,583 |
| 2024-10-04 | 24.200 | 24.200 | 24.200 | 24.200 | 23.624 | 300 |
| 2024-10-03 | 24.800 | 24.800 | 24.800 | 24.800 | 24.210 | 31 |
| 2024-10-02 | 24.400 | 24.800 | 24.400 | 24.800 | 24.210 | 174 |
| 2024-10-01 | 23.600 | 24.200 | 23.600 | 24.200 | 23.624 | 1,004 |
| 2024-09-26 | 23.800 | 24.200 | 23.800 | 23.800 | 23.233 | 520 |
| 2024-09-25 | 24.200 | 24.200 | 24.000 | 24.000 | 23.429 | 729 |
| 2024-09-24 | 24.200 | 24.200 | 23.000 | 24.200 | 23.624 | 3,284 |
| 2024-09-23 | 22.000 | 22.600 | 22.000 | 22.600 | 22.062 | 663 |
| 2024-09-20 | 22.000 | 22.800 | 21.200 | 21.800 | 21.281 | 1,930 |
| 2024-09-19 | 22.400 | 22.400 | 22.000 | 22.000 | 21.476 | 51 |
| 2024-09-18 | 20.200 | 22.800 | 20.200 | 22.800 | 22.257 | 486 |
| 2024-09-17 | 20.200 | 20.200 | 20.200 | 20.200 | 19.719 | 200 |
| 2024-09-16 | 20.200 | 20.200 | 20.200 | 20.200 | 19.719 | 101 |
| 2024-09-13 | 20.600 | 20.600 | 20.200 | 20.400 | 19.914 | 1,169 |
| 2024-09-12 | 20.600 | 20.600 | 20.000 | 20.600 | 20.110 | 728 |
| 2024-09-11 | 21.000 | 21.000 | 20.600 | 20.600 | 20.110 | 1,430 |
| 2024-09-10 | 21.200 | 21.200 | 20.800 | 20.800 | 20.305 | 602 |
| 2024-09-09 | 21.400 | 21.400 | 21.400 | 21.400 | 20.891 | 610 |
| 2024-09-05 | 21.000 | 21.400 | 21.000 | 21.400 | 20.891 | 538 |
| 2024-09-04 | 21.400 | 21.400 | 21.200 | 21.400 | 20.891 | 2,696 |
| 2024-08-30 | 21.600 | 21.600 | 21.600 | 21.600 | 21.086 | 440 |
| 2024-08-29 | 21.400 | 21.600 | 21.400 | 21.600 | 21.086 | 611 |
| 2024-08-28 | 21.800 | 21.800 | 21.600 | 21.600 | 21.086 | 505 |
| 2024-08-27 | 22.200 | 22.200 | 21.600 | 21.600 | 21.086 | 258 |
| 2024-08-26 | 22.200 | 22.200 | 22.000 | 22.000 | 21.476 | 1,360 |
| 2024-08-23 | 22.400 | 22.400 | 22.400 | 22.400 | 21.867 | 363 |
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.