Schweiter Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 366.50 | 369.00 | 361.50 | 361.50 | 361.50 | 519 |
| 2026-10-15 | 358.00 | 368.00 | 357.50 | 367.00 | 367.00 | 1,326 |
| 2026-10-14 | 361.50 | 370.00 | 361.50 | 364.50 | 364.50 | 2,251 |
| 2026-10-13 | 361.50 | 366.00 | 359.50 | 361.00 | 361.00 | 1,616 |
| 2026-10-12 | 360.00 | 363.00 | 355.50 | 360.00 | 360.00 | 1,089 |
| 2026-10-09 | 363.00 | 369.00 | 361.50 | 361.50 | 361.50 | 1,595 |
| 2026-10-08 | 364.00 | 364.00 | 356.00 | 359.00 | 359.00 | 858 |
| 2026-10-07 | 364.50 | 368.00 | 360.00 | 362.00 | 362.00 | 932 |
| 2026-10-06 | 356.00 | 366.00 | 355.00 | 366.00 | 366.00 | 2,981 |
| 2026-10-05 | 352.00 | 360.00 | 349.50 | 353.50 | 353.50 | 1,400 |
| 2026-10-02 | 358.50 | 364.00 | 358.00 | 360.50 | 360.50 | 787 |
| 2026-10-01 | 365.00 | 366.50 | 358.00 | 361.50 | 361.50 | 1,614 |
| 2026-09-30 | 360.00 | 371.00 | 360.00 | 371.00 | 371.00 | 1,333 |
| 2026-09-29 | 350.50 | 368.00 | 350.50 | 360.00 | 360.00 | 1,788 |
| 2026-09-28 | 366.50 | 370.00 | 356.00 | 363.00 | 363.00 | 2,007 |
| 2026-09-25 | 358.50 | 365.00 | 357.50 | 365.00 | 365.00 | 1,367 |
| 2026-09-24 | 363.00 | 366.00 | 355.00 | 358.00 | 358.00 | 1,467 |
| 2026-09-23 | 365.00 | 368.00 | 360.00 | 363.50 | 363.50 | 1,195 |
| 2026-09-22 | 368.00 | 368.00 | 362.00 | 365.00 | 365.00 | 2,665 |
| 2026-09-21 | 350.50 | 367.00 | 350.50 | 360.00 | 360.00 | 1,162 |
| 2026-09-18 | 357.50 | 364.00 | 356.00 | 360.50 | 360.50 | 2,614 |
| 2026-09-17 | 353.50 | 362.50 | 352.50 | 361.50 | 361.50 | 1,266 |
| 2026-09-16 | 352.00 | 358.00 | 351.50 | 356.00 | 356.00 | 511 |
| 2026-09-15 | 346.50 | 350.50 | 344.50 | 350.50 | 350.50 | 1,034 |
| 2026-09-14 | 355.00 | 355.00 | 346.50 | 349.50 | 349.50 | 816 |
| 2026-09-11 | 354.00 | 356.00 | 352.50 | 354.00 | 354.00 | 490 |
| 2026-09-10 | 350.50 | 356.50 | 350.50 | 352.00 | 352.00 | 282 |
| 2026-09-09 | 357.50 | 363.00 | 352.00 | 355.00 | 355.00 | 1,295 |
| 2026-09-08 | 363.00 | 364.50 | 354.00 | 361.00 | 361.00 | 1,062 |
| 2026-09-07 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | 776 |
| 2026-09-04 | 362.00 | 365.50 | 357.50 | 365.50 | 365.50 | 1,078 |
| 2026-09-03 | 359.00 | 364.00 | 359.00 | 364.00 | 364.00 | 665 |
| 2026-09-02 | 350.50 | 365.00 | 350.50 | 357.50 | 357.50 | 1,407 |
| 2026-09-01 | 364.50 | 365.00 | 352.50 | 355.50 | 355.50 | 711 |
| 2026-08-31 | 356.50 | 361.00 | 356.50 | 360.00 | 360.00 | 2,129 |
| 2026-08-28 | 358.00 | 362.00 | 354.00 | 359.00 | 359.00 | 1,366 |
| 2026-08-27 | 354.00 | 360.00 | 353.00 | 359.00 | 359.00 | 1,423 |
| 2026-08-26 | 355.50 | 357.50 | 350.50 | 354.00 | 354.00 | 1,205 |
| 2026-08-25 | 346.00 | 354.00 | 345.50 | 352.00 | 352.00 | 1,241 |
| 2026-08-24 | 338.00 | 351.00 | 338.00 | 344.50 | 344.50 | 1,398 |
| 2026-08-21 | 347.00 | 347.00 | 339.00 | 345.00 | 345.00 | 1,131 |
| 2026-08-20 | 352.00 | 352.00 | 343.50 | 348.00 | 348.00 | 2,138 |
| 2026-08-19 | 350.50 | 351.50 | 348.00 | 350.50 | 350.50 | 1,082 |
| 2026-08-18 | 351.50 | 353.00 | 348.50 | 353.00 | 353.00 | 1,323 |
| 2026-08-17 | 356.00 | 363.00 | 354.50 | 357.00 | 357.00 | 1,842 |
| 2026-08-14 | 356.00 | 359.00 | 350.00 | 359.00 | 359.00 | 1,925 |
| 2026-08-13 | 347.00 | 353.00 | 344.50 | 350.00 | 350.00 | 3,742 |
| 2026-08-12 | 341.00 | 349.50 | 341.00 | 347.50 | 347.50 | 2,585 |
| 2026-08-11 | 345.00 | 348.50 | 339.50 | 347.50 | 347.50 | 1,362 |
| 2026-08-10 | 340.00 | 363.00 | 340.00 | 345.50 | 345.50 | 1,611 |
| 2026-08-07 | 344.00 | 353.50 | 344.00 | 352.00 | 352.00 | 2,242 |
| 2026-08-06 | 350.00 | 356.50 | 348.00 | 352.50 | 352.50 | 1,706 |
| 2026-08-05 | 362.50 | 365.50 | 351.50 | 354.00 | 354.00 | 724 |
| 2026-08-04 | 350.00 | 363.50 | 348.50 | 363.00 | 363.00 | 2,157 |
| 2026-08-03 | 352.00 | 357.50 | 349.00 | 351.00 | 351.00 | 1,823 |
| 2026-07-31 | 347.00 | 356.00 | 346.50 | 349.00 | 349.00 | 2,937 |
| 2026-07-30 | 349.50 | 355.00 | 346.00 | 348.50 | 348.50 | 3,198 |
| 2026-07-29 | 331.50 | 353.00 | 331.50 | 349.50 | 349.50 | 3,215 |
| 2026-07-28 | 318.50 | 351.50 | 313.00 | 349.00 | 349.00 | 10,306 |
| 2026-07-27 | 318.00 | 319.50 | 300.50 | 300.50 | 300.50 | 1,762 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-13 | 15.0000 CHF |
| 2025-04-11 | 15.0000 CHF |
| 2024-04-12 | 15.0000 CHF |
| 2023-04-06 | 20.0000 CHF |
| 2022-04-08 | 40.0000 CHF |
| 2021-04-07 | 40.0000 CHF |
| 2020-04-15 | 40.0000 CHF |
| 2019-04-16 | 40.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.